603662.SS603662.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $67.56 | $68.48 | $67.30 | $68.14 | 4.42M |
| 1/14/2026 | $68.58 | $69.67 | $67.00 | $67.62 | 9.03M |
| 1/13/2026 | $70.40 | $71.00 | $68.43 | $68.65 | 8.67M |
| 1/12/2026 | $69.85 | $70.67 | $68.91 | $70.44 | 9.90M |
| 1/9/2026 | $69.00 | $70.29 | $68.72 | $69.85 | 7.20M |
| 1/8/2026 | $68.23 | $69.70 | $68.23 | $69.20 | 5.50M |
| 1/7/2026 | $70.34 | $70.34 | $68.51 | $68.86 | 10.45M |
| 1/6/2026 | $70.62 | $71.33 | $69.88 | $70.66 | 8.44M |
| 1/5/2026 | $71.00 | $71.01 | $69.56 | $70.62 | 11.36M |
| 12/31/2025 | $70.00 | $73.00 | $68.94 | $72.00 | 16.46M |
| 12/30/2025 | $66.92 | $70.99 | $66.05 | $70.33 | 16.40M |
| 12/29/2025 | $65.55 | $67.23 | $65.49 | $66.76 | 7.72M |
| 12/26/2025 | $66.30 | $66.66 | $64.82 | $65.50 | 6.52M |
| 12/25/2025 | $63.61 | $66.47 | $63.61 | $66.15 | 8.90M |
| 12/24/2025 | $63.21 | $63.79 | $63.21 | $63.53 | 2.56M |
| 12/23/2025 | $64.34 | $64.34 | $63.21 | $63.42 | 3.06M |
| 12/22/2025 | $63.83 | $64.71 | $63.40 | $64.42 | 4.79M |
| 12/19/2025 | $62.84 | $63.82 | $62.51 | $63.10 | 3.30M |
| 12/18/2025 | $63.17 | $63.50 | $62.18 | $62.22 | 2.83M |
| 12/17/2025 | $62.00 | $63.60 | $61.73 | $63.46 | 3.53M |
| 12/16/2025 | $63.14 | $63.38 | $62.03 | $62.09 | 3.01M |
| 12/15/2025 | $63.98 | $64.49 | $63.15 | $63.20 | 3.10M |
| 12/12/2025 | $64.21 | $64.66 | $63.32 | $64.34 | 4.47M |
| 12/11/2025 | $65.91 | $65.91 | $64.39 | $64.41 | 4.57M |
| 12/10/2025 | $64.81 | $66.09 | $64.81 | $65.76 | 4.74M |
| 12/9/2025 | $65.20 | $66.55 | $64.90 | $65.25 | 7.29M |
| 12/8/2025 | $64.66 | $65.50 | $64.02 | $64.88 | 6.23M |
| 12/5/2025 | $62.89 | $64.46 | $62.25 | $64.33 | 6.70M |
| 12/4/2025 | $61.93 | $63.88 | $61.62 | $63.35 | 9.72M |
| 12/3/2025 | $61.49 | $61.65 | $60.31 | $60.42 | 2.09M |
| 12/2/2025 | $62.48 | $62.48 | $61.05 | $61.10 | 2.53M |
| 12/1/2025 | $61.59 | $62.60 | $61.59 | $62.52 | 3.37M |
| 11/28/2025 | $61.15 | $62.98 | $60.62 | $62.20 | 3.96M |
| 11/27/2025 | $61.48 | $62.30 | $61.18 | $61.22 | 2.92M |
| 11/26/2025 | $60.82 | $61.88 | $60.18 | $61.40 | 3.25M |
| 11/25/2025 | $60.82 | $61.50 | $60.75 | $60.83 | 3.21M |
| 11/24/2025 | $60.10 | $60.88 | $59.36 | $60.65 | 3.42M |
| 11/21/2025 | $59.80 | $61.27 | $59.00 | $60.32 | 5.65M |
| 11/20/2025 | $62.25 | $62.26 | $60.33 | $60.35 | 2.71M |
| 11/19/2025 | $62.35 | $62.68 | $61.27 | $61.38 | 2.51M |
| 11/18/2025 | $62.50 | $62.91 | $61.86 | $62.28 | 2.65M |
| 11/17/2025 | $62.10 | $62.70 | $61.81 | $62.50 | 2.35M |
| 11/14/2025 | $63.11 | $63.27 | $62.20 | $62.20 | 3.13M |
| 11/13/2025 | $63.29 | $63.80 | $62.60 | $63.63 | 3.29M |
| 11/12/2025 | $64.80 | $64.86 | $62.69 | $63.36 | 3.79M |
| 11/11/2025 | $65.36 | $65.95 | $64.17 | $64.27 | 3.67M |
| 11/10/2025 | $67.00 | $67.48 | $65.01 | $65.23 | 4.84M |
| 11/7/2025 | $68.18 | $68.19 | $66.80 | $66.99 | 5.27M |
| 11/6/2025 | $65.09 | $67.96 | $65.03 | $67.29 | 6.71M |
| 11/5/2025 | $64.00 | $65.70 | $64.00 | $64.69 | 4.03M |
| 11/4/2025 | $68.05 | $68.16 | $65.22 | $65.66 | 5.58M |
| 11/3/2025 | $68.18 | $68.80 | $67.60 | $68.00 | 4.61M |
| 10/31/2025 | $67.60 | $68.96 | $66.80 | $68.19 | 6.40M |
| 10/30/2025 | $68.10 | $68.70 | $67.11 | $67.55 | 5.01M |
| 10/29/2025 | $67.50 | $68.18 | $67.20 | $68.11 | 4.56M |
| 10/28/2025 | $67.70 | $68.27 | $66.95 | $67.44 | 4.93M |
| 10/27/2025 | $68.44 | $68.50 | $67.12 | $67.74 | 5.83M |
| 10/24/2025 | $66.55 | $67.55 | $66.43 | $67.39 | 5.84M |
| 10/23/2025 | $66.93 | $66.93 | $64.75 | $66.22 | 4.22M |
| 10/22/2025 | $65.75 | $67.39 | $65.13 | $66.68 | 5.93M |
| 10/21/2025 | $65.65 | $65.98 | $64.52 | $65.95 | 5.20M |
| 10/20/2025 | $65.00 | $65.80 | $64.49 | $65.05 | 4.98M |
| 10/17/2025 | $66.13 | $66.40 | $63.81 | $63.86 | 6.27M |