603659.SS603659.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $26.69 | $27.55 | $26.48 | $26.86 | 36.07M |
| 1/13/2026 | $26.96 | $27.38 | $26.57 | $26.68 | 30.69M |
| 1/12/2026 | $27.28 | $27.88 | $26.35 | $26.95 | 48.21M |
| 1/9/2026 | $27.38 | $28.15 | $27.10 | $27.71 | 26.61M |
| 1/8/2026 | $27.86 | $28.22 | $27.17 | $27.40 | 29.71M |
| 1/7/2026 | $27.94 | $28.59 | $27.80 | $28.08 | 25.90M |
| 1/6/2026 | $27.88 | $28.36 | $27.75 | $27.88 | 30.99M |
| 1/5/2026 | $27.34 | $27.88 | $27.20 | $27.72 | 26.25M |
| 12/31/2025 | $27.50 | $27.68 | $27.16 | $27.34 | 17.78M |
| 12/30/2025 | $26.88 | $27.55 | $26.78 | $27.40 | 26.16M |
| 12/29/2025 | $28.06 | $28.06 | $26.90 | $27.21 | 33.30M |
| 12/26/2025 | $27.43 | $28.48 | $27.43 | $28.10 | 35.18M |
| 12/25/2025 | $27.35 | $27.41 | $26.75 | $27.24 | 21.19M |
| 12/24/2025 | $27.22 | $27.68 | $27.19 | $27.44 | 20.13M |
| 12/23/2025 | $26.85 | $27.90 | $26.71 | $27.39 | 33.17M |
| 12/22/2025 | $26.65 | $27.02 | $26.56 | $26.86 | 22.42M |
| 12/19/2025 | $26.10 | $26.72 | $26.03 | $26.65 | 18.92M |
| 12/18/2025 | $26.00 | $26.59 | $25.92 | $26.10 | 15.98M |
| 12/17/2025 | $25.60 | $26.35 | $25.59 | $26.23 | 20.94M |
| 12/16/2025 | $25.72 | $25.84 | $25.10 | $25.62 | 19.97M |
| 12/15/2025 | $26.06 | $26.39 | $25.67 | $25.73 | 20.36M |
| 12/12/2025 | $26.36 | $26.57 | $25.71 | $26.22 | 23.98M |
| 12/11/2025 | $26.52 | $27.24 | $26.26 | $26.27 | 20.47M |
| 12/10/2025 | $26.82 | $26.89 | $26.23 | $26.53 | 18.53M |
| 12/9/2025 | $26.68 | $27.35 | $26.31 | $26.81 | 21.95M |
| 12/8/2025 | $26.55 | $27.03 | $26.36 | $26.83 | 22.95M |
| 12/5/2025 | $26.55 | $26.61 | $26.01 | $26.49 | 15.96M |
| 12/4/2025 | $26.56 | $26.68 | $26.15 | $26.45 | 15.35M |
| 12/3/2025 | $26.99 | $27.27 | $26.40 | $26.52 | 17.68M |
| 12/2/2025 | $27.28 | $27.56 | $26.60 | $26.80 | 23.49M |
| 12/1/2025 | $26.65 | $27.80 | $26.65 | $27.21 | 37.31M |
| 11/28/2025 | $26.69 | $27.24 | $26.40 | $26.66 | 25.90M |
| 11/27/2025 | $25.89 | $27.48 | $25.81 | $26.62 | 38.84M |
| 11/26/2025 | $26.03 | $26.41 | $25.71 | $25.94 | 21.95M |
| 11/25/2025 | $26.06 | $26.47 | $25.80 | $26.03 | 28.10M |
| 11/24/2025 | $26.48 | $26.75 | $25.63 | $25.85 | 35.03M |
| 11/21/2025 | $27.38 | $27.78 | $26.40 | $26.40 | 56.15M |
| 11/20/2025 | $29.00 | $29.96 | $28.12 | $28.24 | 46.74M |
| 11/19/2025 | $28.33 | $29.50 | $28.33 | $28.97 | 53.38M |
| 11/18/2025 | $31.60 | $32.15 | $28.46 | $28.46 | 79.43M |
| 11/17/2025 | $30.60 | $31.96 | $30.45 | $31.62 | 69.74M |
| 11/14/2025 | $30.84 | $31.50 | $30.06 | $30.32 | 52.67M |
| 11/13/2025 | $28.87 | $31.74 | $28.86 | $31.24 | 97.64M |
| 11/12/2025 | $28.83 | $29.46 | $27.97 | $28.85 | 29.01M |
| 11/11/2025 | $29.86 | $30.15 | $29.01 | $29.14 | 34.63M |
| 11/10/2025 | $30.60 | $30.99 | $29.26 | $29.75 | 56.22M |
| 11/7/2025 | $29.09 | $30.49 | $28.38 | $30.05 | 56.97M |
| 11/6/2025 | $28.26 | $29.70 | $28.26 | $29.25 | 44.94M |
| 11/5/2025 | $26.88 | $28.66 | $26.77 | $28.45 | 46.61M |
| 11/4/2025 | $28.70 | $29.22 | $27.68 | $27.94 | 43.14M |
| 11/3/2025 | $29.23 | $29.49 | $27.80 | $28.99 | 58.85M |
| 10/31/2025 | $28.55 | $31.38 | $28.50 | $29.23 | 108.93M |
| 10/30/2025 | $28.85 | $29.29 | $28.39 | $28.55 | 63.26M |
| 10/29/2025 | $27.50 | $28.67 | $27.37 | $28.60 | 55.11M |
| 10/28/2025 | $27.80 | $28.00 | $26.95 | $27.69 | 52.16M |
| 10/27/2025 | $27.29 | $27.80 | $26.85 | $27.48 | 47.10M |
| 10/24/2025 | $26.70 | $27.00 | $26.53 | $26.90 | 26.37M |
| 10/23/2025 | $26.00 | $26.68 | $25.57 | $26.59 | 29.75M |
| 10/22/2025 | $26.40 | $26.49 | $25.68 | $26.12 | 27.85M |
| 10/21/2025 | $26.46 | $26.73 | $26.00 | $26.49 | 31.08M |
| 10/20/2025 | $26.65 | $27.15 | $25.84 | $26.20 | 44.59M |
| 10/17/2025 | $26.96 | $28.15 | $26.35 | $26.38 | 49.54M |
| 10/16/2025 | $26.70 | $27.28 | $26.60 | $26.92 | 36.05M |