603658.SS603658.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $37.29 | $37.53 | $37.00 | $37.04 | 3.25M |
| 1/14/2026 | $37.51 | $38.09 | $37.01 | $37.32 | 5.13M |
| 1/13/2026 | $37.50 | $37.84 | $37.24 | $37.46 | 4.37M |
| 1/12/2026 | $37.07 | $37.61 | $37.07 | $37.39 | 4.46M |
| 1/9/2026 | $36.50 | $37.11 | $36.40 | $37.10 | 3.33M |
| 1/8/2026 | $36.46 | $36.85 | $36.31 | $36.55 | 2.71M |
| 1/7/2026 | $36.48 | $36.61 | $36.23 | $36.46 | 2.70M |
| 1/6/2026 | $36.37 | $36.51 | $36.07 | $36.41 | 3.07M |
| 1/5/2026 | $35.43 | $36.48 | $35.41 | $36.33 | 3.60M |
| 12/31/2025 | $35.85 | $35.89 | $35.40 | $35.42 | 2.26M |
| 12/30/2025 | $35.65 | $35.83 | $35.50 | $35.75 | 1.35M |
| 12/29/2025 | $36.14 | $36.14 | $35.69 | $35.71 | 2.29M |
| 12/26/2025 | $36.18 | $36.25 | $36.10 | $36.16 | 1.57M |
| 12/25/2025 | $36.04 | $36.23 | $35.94 | $36.18 | 1.33M |
| 12/24/2025 | $35.85 | $36.08 | $35.80 | $36.04 | 1.29M |
| 12/23/2025 | $35.90 | $36.00 | $35.81 | $35.81 | 1.10M |
| 12/22/2025 | $36.19 | $36.20 | $35.95 | $35.96 | 1.67M |
| 12/19/2025 | $36.10 | $36.21 | $35.96 | $36.20 | 2.03M |
| 12/18/2025 | $35.94 | $36.15 | $35.76 | $36.02 | 1.69M |
| 12/17/2025 | $35.97 | $36.06 | $35.65 | $35.99 | 2.07M |
| 12/16/2025 | $35.75 | $36.10 | $35.56 | $35.97 | 2.37M |
| 12/15/2025 | $35.48 | $35.93 | $35.38 | $35.73 | 1.94M |
| 12/12/2025 | $35.38 | $35.53 | $35.14 | $35.48 | 2.04M |
| 12/11/2025 | $35.90 | $35.90 | $35.35 | $35.38 | 2.32M |
| 12/10/2025 | $35.67 | $35.88 | $35.31 | $35.74 | 2.61M |
| 12/9/2025 | $35.91 | $36.02 | $35.64 | $35.67 | 1.86M |
| 12/8/2025 | $36.24 | $36.27 | $35.94 | $35.98 | 2.11M |
| 12/5/2025 | $35.92 | $36.17 | $35.53 | $36.15 | 2.20M |
| 12/4/2025 | $36.33 | $36.33 | $35.70 | $35.92 | 2.37M |
| 12/3/2025 | $36.07 | $36.35 | $36.07 | $36.29 | 2.12M |
| 12/2/2025 | $36.52 | $36.54 | $36.04 | $36.07 | 3.41M |
| 12/1/2025 | $36.59 | $36.96 | $36.42 | $36.52 | 4.37M |
| 11/28/2025 | $36.79 | $36.82 | $36.48 | $36.57 | 3.06M |
| 11/27/2025 | $36.88 | $37.00 | $36.61 | $36.75 | 1.83M |
| 11/26/2025 | $37.25 | $37.28 | $36.88 | $36.88 | 2.43M |
| 11/25/2025 | $37.07 | $37.30 | $36.89 | $37.20 | 2.28M |
| 11/24/2025 | $37.11 | $37.31 | $36.85 | $37.08 | 2.37M |
| 11/21/2025 | $36.78 | $37.30 | $36.51 | $37.03 | 3.34M |
| 11/20/2025 | $37.70 | $37.78 | $36.73 | $36.87 | 4.82M |
| 11/19/2025 | $38.00 | $38.13 | $37.48 | $37.60 | 3.18M |
| 11/18/2025 | $38.36 | $38.40 | $37.91 | $38.05 | 3.56M |
| 11/17/2025 | $39.34 | $39.34 | $38.19 | $38.28 | 4.91M |
| 11/14/2025 | $39.27 | $39.65 | $39.20 | $39.33 | 2.07M |
| 11/13/2025 | $39.59 | $39.60 | $39.09 | $39.33 | 2.29M |
| 11/12/2025 | $39.16 | $39.80 | $39.10 | $39.50 | 3.04M |
| 11/11/2025 | $39.11 | $39.21 | $38.92 | $39.16 | 1.65M |
| 11/10/2025 | $38.65 | $39.20 | $38.52 | $39.14 | 2.97M |
| 11/7/2025 | $38.28 | $38.74 | $38.26 | $38.61 | 2.25M |
| 11/6/2025 | $38.02 | $38.48 | $38.02 | $38.38 | 1.92M |
| 11/5/2025 | $38.01 | $38.24 | $37.91 | $38.11 | 1.36M |
| 11/4/2025 | $38.33 | $38.37 | $37.99 | $38.10 | 1.84M |
| 11/3/2025 | $38.46 | $38.51 | $38.16 | $38.33 | 2.25M |
| 10/31/2025 | $37.99 | $38.50 | $37.95 | $38.46 | 2.30M |
| 10/30/2025 | $38.59 | $38.68 | $37.91 | $37.94 | 3.74M |
| 10/29/2025 | $38.50 | $38.66 | $38.26 | $38.66 | 1.85M |
| 10/28/2025 | $38.76 | $38.83 | $38.53 | $38.60 | 1.78M |
| 10/27/2025 | $38.90 | $38.97 | $38.66 | $38.83 | 1.77M |
| 10/24/2025 | $38.95 | $39.00 | $38.72 | $38.83 | 1.39M |
| 10/23/2025 | $39.00 | $39.00 | $38.65 | $38.97 | 1.39M |
| 10/22/2025 | $38.49 | $39.09 | $38.36 | $39.01 | 2.46M |
| 10/21/2025 | $38.28 | $38.52 | $38.11 | $38.51 | 2.11M |
| 10/20/2025 | $38.33 | $38.67 | $38.17 | $38.25 | 2.13M |
| 10/17/2025 | $38.71 | $38.87 | $38.22 | $38.32 | 2.26M |