603638.SS603638.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.25 | $19.42 | $19.21 | $19.26 | 1.83M |
| 1/14/2026 | $19.60 | $19.76 | $19.09 | $19.24 | 7.79M |
| 1/13/2026 | $19.68 | $19.87 | $19.52 | $19.62 | 6.89M |
| 1/12/2026 | $19.62 | $19.80 | $19.45 | $19.70 | 6.21M |
| 1/9/2026 | $19.38 | $19.78 | $19.31 | $19.62 | 6.64M |
| 1/8/2026 | $19.09 | $19.50 | $19.09 | $19.29 | 5.17M |
| 1/7/2026 | $19.12 | $19.36 | $19.03 | $19.09 | 4.30M |
| 1/6/2026 | $19.10 | $19.26 | $19.04 | $19.18 | 5.28M |
| 1/5/2026 | $18.93 | $19.19 | $18.78 | $19.15 | 3.95M |
| 12/31/2025 | $19.10 | $19.15 | $18.85 | $18.93 | 3.00M |
| 12/30/2025 | $18.83 | $19.17 | $18.77 | $19.10 | 3.72M |
| 12/29/2025 | $19.00 | $19.00 | $18.71 | $18.93 | 3.36M |
| 12/26/2025 | $19.07 | $19.24 | $18.86 | $19.00 | 3.79M |
| 12/25/2025 | $18.78 | $19.16 | $18.65 | $19.08 | 3.88M |
| 12/24/2025 | $18.47 | $18.76 | $18.33 | $18.70 | 3.33M |
| 12/23/2025 | $18.84 | $18.90 | $18.47 | $18.53 | 3.87M |
| 12/22/2025 | $18.73 | $18.95 | $18.67 | $18.83 | 3.00M |
| 12/19/2025 | $18.77 | $18.91 | $18.64 | $18.64 | 3.19M |
| 12/18/2025 | $18.91 | $19.00 | $18.68 | $18.68 | 3.35M |
| 12/17/2025 | $18.89 | $19.09 | $18.61 | $19.03 | 4.38M |
| 12/16/2025 | $19.52 | $19.52 | $18.89 | $18.92 | 5.54M |
| 12/15/2025 | $19.88 | $20.05 | $19.53 | $19.53 | 4.58M |
| 12/12/2025 | $19.60 | $20.08 | $19.53 | $19.96 | 6.05M |
| 12/11/2025 | $20.10 | $20.13 | $19.60 | $19.67 | 5.88M |
| 12/10/2025 | $19.31 | $20.15 | $19.17 | $20.07 | 8.12M |
| 12/9/2025 | $19.76 | $19.83 | $19.36 | $19.38 | 8.49M |
| 12/8/2025 | $20.55 | $20.55 | $19.70 | $19.76 | 12.41M |
| 12/5/2025 | $20.12 | $20.72 | $19.98 | $20.55 | 15.79M |
| 12/4/2025 | $20.13 | $20.45 | $19.81 | $19.81 | 7.58M |
| 12/3/2025 | $20.04 | $20.34 | $19.74 | $20.18 | 6.79M |
| 12/2/2025 | $20.02 | $20.27 | $19.85 | $20.04 | 5.58M |
| 12/1/2025 | $20.11 | $20.17 | $19.66 | $20.02 | 6.74M |
| 11/28/2025 | $19.89 | $20.20 | $19.60 | $20.14 | 7.90M |
| 11/27/2025 | $19.90 | $20.11 | $19.57 | $19.90 | 8.00M |
| 11/26/2025 | $20.00 | $20.43 | $19.78 | $19.97 | 13.28M |
| 11/25/2025 | $19.40 | $20.48 | $19.23 | $19.90 | 13.73M |
| 11/24/2025 | $19.23 | $19.88 | $19.23 | $19.30 | 13.56M |
| 11/21/2025 | $19.02 | $19.37 | $18.62 | $18.88 | 13.24M |
| 11/20/2025 | $18.76 | $18.91 | $18.61 | $18.73 | 4.13M |
| 11/19/2025 | $18.79 | $18.88 | $18.63 | $18.68 | 4.26M |
| 11/18/2025 | $18.72 | $18.84 | $18.57 | $18.75 | 3.87M |
| 11/17/2025 | $18.44 | $18.75 | $18.33 | $18.70 | 4.80M |
| 11/14/2025 | $18.51 | $18.73 | $18.45 | $18.46 | 3.20M |
| 11/13/2025 | $18.58 | $18.68 | $18.46 | $18.57 | 2.79M |
| 11/12/2025 | $18.86 | $18.91 | $18.58 | $18.61 | 3.18M |
| 11/11/2025 | $18.81 | $19.00 | $18.77 | $18.88 | 3.60M |
| 11/10/2025 | $19.35 | $19.35 | $18.73 | $18.75 | 5.92M |
| 11/7/2025 | $19.08 | $19.39 | $19.01 | $19.28 | 6.63M |
| 11/6/2025 | $19.10 | $19.35 | $19.02 | $19.12 | 5.48M |
| 11/5/2025 | $18.69 | $19.18 | $18.64 | $19.10 | 5.69M |
| 11/4/2025 | $18.91 | $19.25 | $18.75 | $18.89 | 7.32M |
| 11/3/2025 | $18.84 | $18.97 | $18.47 | $18.85 | 7.97M |
| 10/31/2025 | $17.99 | $19.07 | $17.72 | $18.71 | 12.69M |
| 10/30/2025 | $17.65 | $17.83 | $17.56 | $17.67 | 2.76M |
| 10/29/2025 | $17.65 | $17.73 | $17.51 | $17.69 | 2.05M |
| 10/28/2025 | $17.66 | $17.76 | $17.50 | $17.67 | 2.48M |
| 10/27/2025 | $17.53 | $17.88 | $17.53 | $17.69 | 3.43M |
| 10/24/2025 | $17.35 | $17.54 | $17.33 | $17.50 | 2.58M |
| 10/23/2025 | $17.46 | $17.46 | $17.13 | $17.34 | 3.12M |
| 10/22/2025 | $17.43 | $17.66 | $17.27 | $17.50 | 2.51M |
| 10/21/2025 | $17.48 | $17.69 | $17.42 | $17.45 | 3.33M |
| 10/20/2025 | $17.38 | $17.47 | $17.27 | $17.41 | 2.61M |
| 10/17/2025 | $17.92 | $17.96 | $17.23 | $17.27 | 5.74M |