603690.SS603690.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $33.28 | $33.41 | $32.66 | $33.05 | 21.27M |
| 1/15/2026 | $31.42 | $32.68 | $31.37 | $32.67 | 29.58M |
| 1/14/2026 | $31.55 | $32.30 | $31.25 | $31.70 | 21.78M |
| 1/13/2026 | $32.51 | $32.69 | $31.31 | $31.45 | 24.07M |
| 1/12/2026 | $32.64 | $32.84 | $32.31 | $32.55 | 26.62M |
| 1/9/2026 | $32.56 | $32.85 | $32.26 | $32.64 | 25.90M |
| 1/8/2026 | $33.12 | $33.65 | $32.55 | $32.73 | 31.07M |
| 1/7/2026 | $32.90 | $33.67 | $32.53 | $33.41 | 46.71M |
| 1/6/2026 | $31.65 | $32.88 | $31.52 | $32.70 | 36.44M |
| 1/5/2026 | $31.67 | $32.39 | $31.65 | $32.10 | 38.74M |
| 12/31/2025 | $30.30 | $32.50 | $29.61 | $31.45 | 43.61M |
| 12/30/2025 | $29.79 | $30.15 | $29.62 | $29.77 | 16.15M |
| 12/29/2025 | $30.36 | $30.48 | $29.82 | $29.96 | 16.70M |
| 12/26/2025 | $31.08 | $31.08 | $30.35 | $30.50 | 22.44M |
| 12/25/2025 | $30.82 | $31.36 | $30.60 | $31.23 | 27.31M |
| 12/24/2025 | $31.40 | $31.99 | $31.00 | $31.20 | 38.96M |
| 12/23/2025 | $29.72 | $31.00 | $29.61 | $30.71 | 35.93M |
| 12/22/2025 | $29.03 | $29.98 | $29.03 | $29.84 | 20.10M |
| 12/19/2025 | $29.35 | $29.62 | $29.04 | $29.11 | 19.54M |
| 12/18/2025 | $29.70 | $30.67 | $29.38 | $29.43 | 33.29M |
| 12/17/2025 | $29.01 | $29.38 | $28.23 | $29.30 | 15.52M |
| 12/16/2025 | $29.20 | $29.76 | $28.44 | $29.11 | 16.26M |
| 12/15/2025 | $29.29 | $29.87 | $29.20 | $29.40 | 13.29M |
| 12/12/2025 | $29.21 | $29.69 | $28.81 | $29.55 | 15.60M |
| 12/11/2025 | $29.66 | $29.81 | $29.15 | $29.21 | 15.20M |
| 12/10/2025 | $29.02 | $29.75 | $29.00 | $29.65 | 15.01M |
| 12/9/2025 | $29.18 | $29.57 | $28.90 | $29.27 | 17.34M |
| 12/8/2025 | $28.73 | $29.35 | $28.69 | $29.20 | 14.18M |
| 12/5/2025 | $28.39 | $28.78 | $27.92 | $28.73 | 9.48M |
| 12/4/2025 | $28.01 | $28.62 | $27.77 | $28.39 | 9.88M |
| 12/3/2025 | $28.68 | $28.82 | $28.08 | $28.21 | 8.59M |
| 12/2/2025 | $28.90 | $28.94 | $28.63 | $28.68 | 8.19M |
| 12/1/2025 | $28.94 | $29.35 | $28.68 | $29.16 | 14.23M |
| 11/28/2025 | $28.20 | $28.82 | $28.06 | $28.80 | 11.38M |
| 11/27/2025 | $28.36 | $28.89 | $28.16 | $28.19 | 10.47M |
| 11/26/2025 | $28.44 | $28.69 | $28.16 | $28.39 | 9.60M |
| 11/25/2025 | $28.35 | $28.80 | $28.19 | $28.57 | 12.82M |
| 11/24/2025 | $27.85 | $28.38 | $27.65 | $28.18 | 13.12M |
| 11/21/2025 | $28.05 | $28.77 | $27.71 | $27.73 | 17.73M |
| 11/20/2025 | $29.53 | $29.73 | $28.50 | $28.65 | 16.13M |
| 11/19/2025 | $29.21 | $29.98 | $29.20 | $29.26 | 16.14M |
| 11/18/2025 | $29.32 | $30.18 | $29.18 | $29.51 | 19.21M |
| 11/17/2025 | $29.50 | $29.92 | $29.16 | $29.33 | 12.82M |
| 11/14/2025 | $30.01 | $30.39 | $29.65 | $29.67 | 14.32M |
| 11/13/2025 | $29.50 | $30.65 | $29.40 | $30.46 | 19.77M |
| 11/12/2025 | $30.01 | $30.19 | $29.32 | $29.57 | 16.73M |
| 11/11/2025 | $30.43 | $30.83 | $30.16 | $30.19 | 15.64M |
| 11/10/2025 | $30.57 | $30.95 | $30.16 | $30.39 | 15.71M |
| 11/7/2025 | $30.89 | $30.89 | $30.35 | $30.46 | 17.19M |
| 11/6/2025 | $30.40 | $31.17 | $30.16 | $31.14 | 26.00M |
| 11/5/2025 | $29.80 | $30.45 | $29.70 | $30.20 | 14.97M |
| 11/4/2025 | $30.54 | $30.72 | $30.00 | $30.24 | 16.55M |
| 11/3/2025 | $30.81 | $30.93 | $29.90 | $30.54 | 28.35M |
| 10/31/2025 | $30.92 | $31.91 | $30.46 | $31.11 | 42.25M |
| 10/30/2025 | $33.96 | $33.98 | $32.70 | $32.85 | 38.75M |
| 10/29/2025 | $33.20 | $34.68 | $32.68 | $34.35 | 51.85M |
| 10/28/2025 | $32.97 | $33.87 | $32.90 | $33.22 | 31.57M |
| 10/27/2025 | $33.50 | $33.99 | $32.78 | $33.40 | 43.83M |
| 10/24/2025 | $32.16 | $33.15 | $32.14 | $32.98 | 43.15M |
| 10/23/2025 | $32.78 | $32.78 | $31.40 | $31.83 | 36.99M |
| 10/22/2025 | $33.62 | $33.99 | $32.52 | $32.82 | 49.69M |
| 10/21/2025 | $34.01 | $34.67 | $33.45 | $34.05 | 49.95M |
| 10/20/2025 | $35.45 | $35.59 | $33.11 | $34.68 | 64.00M |