603626.SS603626.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.68 | $21.59 | $19.96 | $20.32 | 47.41M |
| 1/14/2026 | $19.65 | $21.60 | $19.65 | $20.88 | 71.81M |
| 1/13/2026 | $20.37 | $21.00 | $19.40 | $19.64 | 70.15M |
| 1/12/2026 | $19.91 | $21.15 | $19.91 | $20.49 | 71.21M |
| 1/9/2026 | $20.00 | $20.98 | $19.56 | $20.60 | 69.16M |
| 1/8/2026 | $19.40 | $20.37 | $19.34 | $19.94 | 69.76M |
| 1/7/2026 | $19.50 | $19.79 | $18.80 | $19.31 | 70.60M |
| 1/6/2026 | $19.99 | $20.58 | $19.30 | $19.72 | 64.26M |
| 1/5/2026 | $20.23 | $20.79 | $19.65 | $19.96 | 97.08M |
| 12/31/2025 | $20.47 | $21.48 | $19.50 | $20.94 | 128.15M |
| 12/30/2025 | $17.21 | $19.53 | $17.17 | $19.53 | 93.20M |
| 12/29/2025 | $16.93 | $18.17 | $16.00 | $17.75 | 125.90M |
| 12/26/2025 | $16.55 | $17.19 | $16.55 | $17.19 | 96.42M |
| 12/25/2025 | $15.80 | $16.01 | $15.07 | $15.63 | 53.36M |
| 12/24/2025 | $14.80 | $15.99 | $14.79 | $15.71 | 79.17M |
| 12/23/2025 | $15.09 | $15.09 | $14.50 | $14.64 | 56.22M |
| 12/22/2025 | $15.40 | $15.42 | $14.53 | $15.09 | 91.88M |
| 12/19/2025 | $13.78 | $15.15 | $13.57 | $15.15 | 91.87M |
| 12/18/2025 | $13.70 | $14.23 | $13.60 | $13.77 | 61.22M |
| 12/17/2025 | $13.38 | $14.22 | $13.19 | $14.11 | 105.90M |
| 12/16/2025 | $12.42 | $13.75 | $12.36 | $13.19 | 94.08M |
| 12/15/2025 | $12.10 | $12.94 | $12.06 | $12.50 | 54.92M |
| 12/12/2025 | $12.28 | $12.55 | $12.12 | $12.17 | 29.01M |
| 12/11/2025 | $12.56 | $12.57 | $12.17 | $12.39 | 37.55M |
| 12/10/2025 | $12.60 | $12.73 | $12.40 | $12.55 | 48.18M |
| 12/9/2025 | $13.01 | $13.05 | $12.70 | $12.85 | 85.19M |
| 12/8/2025 | $12.60 | $13.80 | $12.53 | $13.51 | 108.87M |
| 12/5/2025 | $12.88 | $13.13 | $12.20 | $12.71 | 45.92M |
| 12/4/2025 | $13.15 | $13.66 | $12.40 | $12.70 | 55.27M |
| 12/3/2025 | $13.14 | $13.27 | $12.73 | $12.80 | 32.56M |
| 12/2/2025 | $13.37 | $13.42 | $13.02 | $13.18 | 41.70M |
| 12/1/2025 | $13.29 | $13.68 | $13.09 | $13.37 | 76.42M |
| 11/28/2025 | $13.12 | $13.39 | $12.79 | $13.16 | 101.15M |
| 11/27/2025 | $11.93 | $13.12 | $11.93 | $13.12 | 97.92M |
| 11/26/2025 | $11.86 | $12.10 | $11.72 | $11.93 | 23.95M |
| 11/25/2025 | $11.61 | $12.06 | $11.60 | $11.85 | 24.08M |
| 11/24/2025 | $11.30 | $11.66 | $11.09 | $11.58 | 25.59M |
| 11/21/2025 | $11.71 | $11.89 | $11.38 | $11.41 | 24.01M |
| 11/20/2025 | $12.28 | $12.34 | $11.82 | $11.93 | 23.46M |
| 11/19/2025 | $12.61 | $12.61 | $11.85 | $12.07 | 41.34M |
| 11/18/2025 | $12.82 | $12.89 | $12.55 | $12.63 | 23.06M |
| 11/17/2025 | $12.68 | $13.00 | $12.64 | $12.89 | 30.71M |
| 11/14/2025 | $12.83 | $12.93 | $12.46 | $12.67 | 29.12M |
| 11/13/2025 | $12.90 | $13.06 | $12.78 | $12.90 | 27.23M |
| 11/12/2025 | $12.94 | $13.03 | $12.68 | $12.92 | 34.09M |
| 11/11/2025 | $13.10 | $13.66 | $12.89 | $13.02 | 49.14M |
| 11/10/2025 | $13.30 | $13.45 | $12.91 | $13.09 | 46.10M |
| 11/7/2025 | $13.46 | $14.04 | $13.40 | $13.41 | 73.07M |
| 11/6/2025 | $13.26 | $13.62 | $13.02 | $13.62 | 62.36M |
| 11/5/2025 | $12.45 | $13.39 | $12.38 | $13.14 | 52.05M |
| 11/4/2025 | $13.39 | $13.40 | $12.65 | $12.76 | 54.96M |
| 11/3/2025 | $13.22 | $13.34 | $12.90 | $13.31 | 48.44M |
| 10/31/2025 | $12.60 | $13.41 | $12.50 | $13.07 | 70.58M |
| 10/30/2025 | $12.89 | $12.89 | $12.37 | $12.63 | 45.41M |
| 10/29/2025 | $12.80 | $12.98 | $12.56 | $12.83 | 43.87M |
| 10/28/2025 | $12.73 | $12.85 | $12.52 | $12.73 | 30.41M |
| 10/27/2025 | $12.62 | $12.86 | $12.54 | $12.72 | 35.23M |
| 10/24/2025 | $12.63 | $12.67 | $12.45 | $12.55 | 26.79M |
| 10/23/2025 | $12.60 | $12.68 | $12.24 | $12.54 | 30.70M |
| 10/22/2025 | $12.80 | $12.93 | $12.66 | $12.75 | 32.37M |
| 10/21/2025 | $13.06 | $13.24 | $12.89 | $12.94 | 35.22M |
| 10/20/2025 | $12.85 | $13.18 | $12.77 | $13.04 | 34.92M |
| 10/17/2025 | $13.37 | $13.44 | $12.63 | $12.64 | 40.40M |