603650.SS603650.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $53.55 | $59.96 | $53.51 | $59.96 | 39.43M |
| 1/14/2026 | $53.30 | $56.34 | $53.30 | $54.51 | 32.91M |
| 1/13/2026 | $56.80 | $59.96 | $53.51 | $53.80 | 47.16M |
| 1/12/2026 | $55.98 | $57.58 | $55.60 | $56.66 | 39.13M |
| 1/9/2026 | $56.60 | $58.66 | $54.70 | $57.62 | 68.60M |
| 1/8/2026 | $55.69 | $56.73 | $54.68 | $56.73 | 62.76M |
| 1/7/2026 | $51.57 | $51.57 | $51.57 | $51.57 | 12.04M |
| 1/6/2026 | $45.20 | $46.88 | $45.02 | $46.88 | 27.19M |
| 1/5/2026 | $44.13 | $45.70 | $44.13 | $45.30 | 16.41M |
| 12/31/2025 | $44.76 | $45.17 | $44.10 | $44.14 | 11.71M |
| 12/30/2025 | $44.17 | $44.80 | $44.01 | $44.45 | 12.76M |
| 12/29/2025 | $45.65 | $45.88 | $44.20 | $44.45 | 19.61M |
| 12/26/2025 | $47.31 | $47.31 | $45.88 | $46.08 | 19.94M |
| 12/25/2025 | $47.00 | $47.89 | $45.92 | $47.61 | 21.41M |
| 12/24/2025 | $46.48 | $47.58 | $46.00 | $47.03 | 21.50M |
| 12/23/2025 | $46.07 | $47.43 | $45.96 | $46.44 | 23.12M |
| 12/22/2025 | $44.69 | $47.13 | $44.69 | $46.48 | 26.07M |
| 12/19/2025 | $45.62 | $46.35 | $44.53 | $44.68 | 19.25M |
| 12/18/2025 | $45.82 | $47.08 | $45.32 | $45.58 | 19.57M |
| 12/17/2025 | $47.44 | $47.49 | $44.70 | $46.68 | 28.74M |
| 12/16/2025 | $49.00 | $49.29 | $46.05 | $47.00 | 38.08M |
| 12/15/2025 | $46.60 | $51.17 | $46.06 | $49.30 | 44.48M |
| 12/12/2025 | $45.35 | $46.99 | $44.93 | $46.65 | 35.53M |
| 12/11/2025 | $45.12 | $46.50 | $44.15 | $45.25 | 28.67M |
| 12/10/2025 | $44.42 | $45.25 | $44.04 | $44.91 | 20.98M |
| 12/9/2025 | $44.41 | $45.39 | $43.70 | $44.69 | 29.11M |
| 12/8/2025 | $42.95 | $44.38 | $42.74 | $44.09 | 25.35M |
| 12/5/2025 | $43.01 | $43.07 | $42.10 | $42.74 | 18.51M |
| 12/4/2025 | $44.00 | $44.27 | $42.73 | $43.22 | 19.37M |
| 12/3/2025 | $45.36 | $45.36 | $43.41 | $44.50 | 35.79M |
| 12/2/2025 | $42.43 | $46.71 | $42.20 | $45.35 | 55.13M |
| 12/1/2025 | $39.58 | $42.68 | $39.18 | $42.66 | 36.03M |
| 11/28/2025 | $39.01 | $40.45 | $38.70 | $39.61 | 15.72M |
| 11/27/2025 | $40.34 | $40.94 | $39.45 | $39.46 | 21.29M |
| 11/26/2025 | $41.50 | $41.59 | $39.98 | $40.31 | 26.27M |
| 11/25/2025 | $43.00 | $43.00 | $41.00 | $42.45 | 34.50M |
| 11/24/2025 | $42.87 | $44.48 | $42.08 | $43.81 | 42.37M |
| 11/21/2025 | $41.09 | $44.00 | $41.09 | $42.87 | 47.02M |
| 11/20/2025 | $42.14 | $43.56 | $41.12 | $41.70 | 38.85M |
| 11/19/2025 | $38.65 | $42.22 | $38.52 | $40.92 | 36.15M |
| 11/18/2025 | $38.11 | $38.75 | $37.73 | $38.38 | 10.03M |
| 11/17/2025 | $39.11 | $40.04 | $38.18 | $38.28 | 15.01M |
| 11/14/2025 | $38.50 | $38.55 | $37.33 | $37.36 | 11.14M |
| 11/13/2025 | $38.34 | $39.20 | $38.11 | $38.91 | 7.60M |
| 11/12/2025 | $38.90 | $39.20 | $37.80 | $38.38 | 8.60M |
| 11/11/2025 | $39.25 | $40.30 | $39.07 | $39.14 | 9.49M |
| 11/10/2025 | $38.99 | $39.59 | $38.90 | $39.25 | 10.00M |
| 11/7/2025 | $39.36 | $39.99 | $38.93 | $39.32 | 12.01M |
| 11/6/2025 | $39.01 | $39.78 | $38.93 | $39.65 | 10.46M |
| 11/5/2025 | $38.70 | $39.60 | $38.23 | $39.01 | 10.29M |
| 11/4/2025 | $39.95 | $40.35 | $39.02 | $39.35 | 8.45M |
| 11/3/2025 | $41.01 | $41.02 | $39.27 | $40.26 | 12.67M |
| 10/31/2025 | $42.09 | $42.50 | $41.11 | $41.22 | 12.68M |
| 10/30/2025 | $43.78 | $44.30 | $42.34 | $42.36 | 15.27M |
| 10/29/2025 | $43.15 | $43.69 | $42.85 | $43.65 | 15.84M |
| 10/28/2025 | $42.10 | $44.68 | $42.10 | $43.77 | 28.12M |
| 10/27/2025 | $45.78 | $45.78 | $43.36 | $43.40 | 37.78M |
| 10/24/2025 | $40.58 | $41.73 | $40.44 | $41.62 | 13.50M |
| 10/23/2025 | $40.30 | $40.59 | $39.44 | $40.30 | 10.32M |
| 10/22/2025 | $41.12 | $41.61 | $40.58 | $40.80 | 8.73M |
| 10/21/2025 | $41.10 | $41.69 | $40.81 | $41.28 | 10.31M |
| 10/20/2025 | $41.27 | $41.76 | $40.65 | $40.90 | 11.40M |
| 10/17/2025 | $42.07 | $42.40 | $40.40 | $40.51 | 14.26M |