603666.SS603666.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.75 | $32.76 | $31.84 | $32.05 | 7.29M |
| 1/14/2026 | $32.38 | $33.30 | $31.93 | $32.77 | 12.66M |
| 1/13/2026 | $32.44 | $33.10 | $31.70 | $32.54 | 12.86M |
| 1/12/2026 | $31.59 | $32.57 | $31.57 | $32.42 | 9.26M |
| 1/9/2026 | $31.97 | $31.98 | $31.27 | $31.57 | 6.99M |
| 1/8/2026 | $31.70 | $32.20 | $31.69 | $31.97 | 7.03M |
| 1/7/2026 | $32.05 | $32.58 | $31.40 | $31.70 | 8.61M |
| 1/6/2026 | $33.00 | $33.34 | $32.00 | $32.41 | 14.45M |
| 1/5/2026 | $29.68 | $32.67 | $29.68 | $32.67 | 14.45M |
| 12/31/2025 | $30.61 | $30.63 | $29.63 | $29.70 | 4.93M |
| 12/30/2025 | $30.00 | $30.46 | $29.56 | $30.31 | 5.97M |
| 12/29/2025 | $29.86 | $30.23 | $29.68 | $29.93 | 3.99M |
| 12/26/2025 | $30.30 | $30.40 | $29.70 | $29.86 | 3.34M |
| 12/25/2025 | $29.70 | $30.71 | $29.50 | $30.40 | 4.99M |
| 12/24/2025 | $29.48 | $29.86 | $29.41 | $29.69 | 2.11M |
| 12/23/2025 | $30.00 | $30.00 | $29.38 | $29.47 | 2.27M |
| 12/22/2025 | $29.77 | $29.97 | $29.65 | $29.73 | 2.49M |
| 12/19/2025 | $29.44 | $29.95 | $29.35 | $29.64 | 1.86M |
| 12/18/2025 | $29.18 | $29.73 | $29.18 | $29.40 | 1.97M |
| 12/17/2025 | $29.45 | $29.54 | $28.90 | $29.33 | 2.38M |
| 12/16/2025 | $29.96 | $30.04 | $29.36 | $29.43 | 2.54M |
| 12/15/2025 | $29.90 | $30.37 | $29.70 | $29.96 | 2.95M |
| 12/12/2025 | $30.25 | $30.43 | $29.90 | $30.23 | 2.50M |
| 12/11/2025 | $30.20 | $30.67 | $30.16 | $30.19 | 2.60M |
| 12/10/2025 | $30.15 | $30.59 | $30.15 | $30.37 | 1.74M |
| 12/9/2025 | $30.76 | $30.86 | $30.30 | $30.35 | 2.47M |
| 12/8/2025 | $30.59 | $31.05 | $30.35 | $30.75 | 3.53M |
| 12/5/2025 | $30.20 | $30.63 | $29.99 | $30.59 | 2.66M |
| 12/4/2025 | $31.10 | $31.37 | $30.31 | $30.55 | 3.96M |
| 12/3/2025 | $30.26 | $30.26 | $29.80 | $29.90 | 2.11M |
| 12/2/2025 | $30.54 | $30.60 | $30.00 | $30.03 | 2.48M |
| 12/1/2025 | $30.35 | $30.65 | $30.20 | $30.50 | 2.71M |
| 11/28/2025 | $30.15 | $30.38 | $29.78 | $30.34 | 4.15M |
| 11/27/2025 | $31.00 | $31.42 | $30.44 | $30.52 | 3.74M |
| 11/26/2025 | $31.30 | $31.32 | $30.50 | $30.62 | 4.01M |
| 11/25/2025 | $31.51 | $31.87 | $31.15 | $31.24 | 3.88M |
| 11/24/2025 | $31.37 | $32.52 | $30.66 | $31.50 | 5.71M |
| 11/21/2025 | $31.04 | $31.92 | $30.75 | $30.80 | 5.45M |
| 11/20/2025 | $31.14 | $32.11 | $31.13 | $31.34 | 4.54M |
| 11/19/2025 | $31.77 | $32.28 | $31.03 | $31.13 | 4.49M |
| 11/18/2025 | $30.81 | $32.93 | $30.80 | $31.96 | 10.10M |
| 11/17/2025 | $31.00 | $31.39 | $30.82 | $31.12 | 3.51M |
| 11/14/2025 | $31.68 | $31.68 | $30.94 | $30.96 | 4.66M |
| 11/13/2025 | $31.19 | $32.14 | $31.08 | $31.88 | 5.64M |
| 11/12/2025 | $32.97 | $32.97 | $31.01 | $31.28 | 9.36M |
| 11/11/2025 | $35.61 | $36.78 | $32.45 | $32.91 | 18.80M |
| 11/10/2025 | $33.32 | $35.90 | $33.32 | $35.55 | 16.90M |
| 11/7/2025 | $33.42 | $33.98 | $33.10 | $33.32 | 6.96M |
| 11/6/2025 | $33.00 | $33.40 | $32.65 | $33.22 | 5.02M |
| 11/5/2025 | $32.66 | $33.20 | $32.40 | $32.90 | 4.36M |
| 11/4/2025 | $32.53 | $33.35 | $32.33 | $32.98 | 7.04M |
| 11/3/2025 | $30.53 | $32.99 | $30.43 | $32.70 | 11.62M |
| 10/31/2025 | $30.00 | $31.34 | $29.76 | $30.52 | 5.74M |
| 10/30/2025 | $30.50 | $30.50 | $30.01 | $30.04 | 3.32M |
| 10/29/2025 | $30.33 | $30.60 | $30.21 | $30.43 | 2.36M |
| 10/28/2025 | $30.56 | $30.84 | $30.23 | $30.33 | 3.33M |
| 10/27/2025 | $31.20 | $31.56 | $30.30 | $30.56 | 5.05M |
| 10/24/2025 | $30.68 | $31.29 | $30.68 | $31.08 | 3.69M |
| 10/23/2025 | $30.34 | $30.70 | $29.84 | $30.68 | 3.36M |
| 10/22/2025 | $30.69 | $30.88 | $30.00 | $30.33 | 3.06M |
| 10/21/2025 | $30.73 | $30.90 | $30.12 | $30.75 | 3.38M |
| 10/20/2025 | $29.61 | $30.98 | $29.61 | $30.56 | 8.15M |
| 10/17/2025 | $30.76 | $31.00 | $29.01 | $29.06 | 7.20M |