603686.SS603686.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.46 | $26.28 | $25.32 | $25.92 | 37.66M |
| 1/14/2026 | $25.24 | $26.11 | $25.24 | $25.69 | 49.20M |
| 1/13/2026 | $28.50 | $28.52 | $25.54 | $25.55 | 98.46M |
| 1/12/2026 | $28.04 | $28.60 | $27.80 | $28.38 | 63.93M |
| 1/9/2026 | $27.68 | $28.38 | $27.68 | $28.13 | 43.07M |
| 1/8/2026 | $27.92 | $28.44 | $27.88 | $27.95 | 47.34M |
| 1/7/2026 | $28.51 | $29.11 | $28.10 | $28.39 | 64.72M |
| 1/6/2026 | $28.53 | $29.47 | $28.50 | $28.98 | 63.93M |
| 1/5/2026 | $28.92 | $29.66 | $28.51 | $28.88 | 79.08M |
| 12/31/2025 | $31.27 | $31.27 | $28.98 | $29.69 | 116.65M |
| 12/30/2025 | $28.51 | $31.58 | $27.65 | $31.58 | 141.94M |
| 12/29/2025 | $30.00 | $31.20 | $28.43 | $28.71 | 162.06M |
| 12/26/2025 | $25.61 | $28.57 | $25.59 | $28.57 | 115.48M |
| 12/25/2025 | $25.00 | $26.58 | $24.90 | $25.97 | 59.26M |
| 12/24/2025 | $24.79 | $25.47 | $24.58 | $25.18 | 32.22M |
| 12/23/2025 | $25.50 | $25.57 | $24.51 | $24.79 | 47.91M |
| 12/22/2025 | $25.44 | $26.03 | $25.39 | $25.70 | 38.07M |
| 12/19/2025 | $24.88 | $26.08 | $24.82 | $25.70 | 49.04M |
| 12/18/2025 | $25.03 | $25.55 | $24.67 | $24.89 | 47.25M |
| 12/17/2025 | $27.00 | $27.76 | $25.02 | $25.68 | 73.62M |
| 12/16/2025 | $27.15 | $28.50 | $27.03 | $27.71 | 80.60M |
| 12/15/2025 | $26.00 | $27.62 | $25.80 | $26.73 | 56.88M |
| 12/12/2025 | $27.48 | $27.69 | $26.56 | $26.62 | 51.40M |
| 12/11/2025 | $28.78 | $29.16 | $27.42 | $27.42 | 76.31M |
| 12/10/2025 | $27.89 | $28.99 | $27.36 | $28.85 | 96.35M |
| 12/9/2025 | $27.29 | $28.95 | $27.29 | $27.99 | 117.91M |
| 12/8/2025 | $24.80 | $27.28 | $24.65 | $27.28 | 70.04M |
| 12/5/2025 | $24.25 | $25.21 | $23.90 | $24.80 | 50.21M |
| 12/4/2025 | $25.31 | $25.68 | $24.04 | $24.38 | 66.92M |
| 12/3/2025 | $28.23 | $28.51 | $25.79 | $25.81 | 93.69M |
| 12/2/2025 | $27.69 | $29.32 | $27.30 | $28.64 | 97.91M |
| 12/1/2025 | $27.68 | $28.75 | $27.58 | $27.69 | 72.50M |
| 11/28/2025 | $26.40 | $27.86 | $26.15 | $27.57 | 69.22M |
| 11/27/2025 | $26.81 | $27.46 | $26.38 | $26.41 | 59.48M |
| 11/26/2025 | $26.12 | $28.10 | $25.88 | $27.23 | 87.37M |
| 11/25/2025 | $26.08 | $26.70 | $25.74 | $26.40 | 58.37M |
| 11/24/2025 | $25.98 | $26.30 | $24.86 | $25.70 | 53.01M |
| 11/21/2025 | $26.90 | $27.38 | $25.33 | $25.37 | 70.68M |
| 11/20/2025 | $26.44 | $28.50 | $25.63 | $27.79 | 111.41M |
| 11/19/2025 | $27.16 | $27.89 | $25.76 | $26.60 | 100.54M |
| 11/18/2025 | $30.99 | $31.59 | $28.09 | $28.09 | 104.54M |
| 11/17/2025 | $32.38 | $34.44 | $31.21 | $31.21 | 110.88M |
| 11/14/2025 | $33.50 | $36.57 | $32.70 | $33.10 | 132.97M |
| 11/13/2025 | $32.87 | $35.34 | $32.87 | $34.30 | 120.25M |
| 11/12/2025 | $35.90 | $36.36 | $33.37 | $33.60 | 144.11M |
| 11/11/2025 | $31.00 | $35.10 | $31.00 | $35.10 | 119.94M |
| 11/10/2025 | $30.30 | $33.32 | $29.78 | $31.91 | 118.97M |
| 11/7/2025 | $29.90 | $33.34 | $29.51 | $31.90 | 138.85M |
| 11/6/2025 | $34.00 | $34.19 | $30.87 | $30.87 | 98.93M |
| 11/5/2025 | $34.01 | $36.65 | $32.06 | $34.30 | 189.08M |
| 11/4/2025 | $30.00 | $33.47 | $28.90 | $33.47 | 125.48M |
| 11/3/2025 | $32.96 | $34.03 | $30.22 | $30.43 | 186.94M |
| 10/31/2025 | $29.89 | $30.94 | $29.49 | $30.94 | 82.32M |
| 10/30/2025 | $25.56 | $28.13 | $25.56 | $28.13 | 115.21M |
| 10/29/2025 | $24.56 | $26.66 | $24.33 | $25.57 | 116.67M |
| 10/28/2025 | $23.87 | $25.12 | $23.70 | $24.24 | 85.20M |
| 10/27/2025 | $24.55 | $26.17 | $24.44 | $24.86 | 84.44M |
| 10/24/2025 | $23.30 | $25.50 | $23.30 | $24.22 | 80.47M |
| 10/23/2025 | $24.67 | $24.97 | $22.75 | $23.30 | 63.93M |
| 10/22/2025 | $25.00 | $25.60 | $24.52 | $24.61 | 74.76M |
| 10/21/2025 | $22.88 | $25.11 | $22.41 | $25.11 | 75.72M |
| 10/20/2025 | $23.68 | $23.68 | $22.36 | $22.83 | 49.09M |
| 10/17/2025 | $24.04 | $25.07 | $23.25 | $23.41 | 55.78M |