603699.SS603699.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $53.20 | $54.40 | $52.40 | $53.62 | 5.18M |
| 1/15/2026 | $50.50 | $53.26 | $50.01 | $53.02 | 6.59M |
| 1/14/2026 | $51.24 | $51.98 | $49.96 | $50.55 | 6.00M |
| 1/13/2026 | $51.85 | $52.83 | $50.50 | $51.20 | 6.00M |
| 1/12/2026 | $53.90 | $54.00 | $51.73 | $52.29 | 6.91M |
| 1/9/2026 | $53.31 | $55.10 | $52.85 | $54.20 | 4.23M |
| 1/8/2026 | $53.60 | $54.47 | $52.95 | $53.31 | 3.75M |
| 1/7/2026 | $52.21 | $54.34 | $51.86 | $53.51 | 4.85M |
| 1/6/2026 | $52.91 | $53.20 | $51.27 | $52.60 | 7.06M |
| 1/5/2026 | $52.08 | $53.56 | $51.97 | $52.82 | 6.44M |
| 12/31/2025 | $52.61 | $52.90 | $51.71 | $51.97 | 3.29M |
| 12/30/2025 | $51.35 | $52.85 | $51.32 | $52.46 | 3.76M |
| 12/29/2025 | $51.97 | $52.28 | $50.74 | $51.71 | 3.91M |
| 12/26/2025 | $52.20 | $52.30 | $51.30 | $51.96 | 3.42M |
| 12/25/2025 | $51.32 | $53.08 | $51.08 | $52.35 | 4.61M |
| 12/24/2025 | $50.79 | $51.30 | $50.01 | $51.03 | 3.28M |
| 12/23/2025 | $50.55 | $51.00 | $49.87 | $50.79 | 3.37M |
| 12/22/2025 | $49.99 | $51.36 | $49.50 | $50.55 | 5.42M |
| 12/19/2025 | $47.85 | $49.99 | $47.40 | $49.30 | 7.03M |
| 12/18/2025 | $49.75 | $49.95 | $47.36 | $47.39 | 6.66M |
| 12/17/2025 | $48.53 | $50.16 | $48.35 | $49.97 | 5.09M |
| 12/16/2025 | $48.80 | $49.48 | $47.90 | $48.54 | 4.69M |
| 12/15/2025 | $49.00 | $50.39 | $47.93 | $48.80 | 8.45M |
| 12/12/2025 | $48.10 | $49.57 | $47.10 | $49.19 | 11.64M |
| 12/11/2025 | $50.00 | $50.50 | $48.00 | $48.19 | 5.36M |
| 12/10/2025 | $48.74 | $49.65 | $48.04 | $49.52 | 4.37M |
| 12/9/2025 | $47.93 | $49.07 | $47.70 | $48.36 | 4.51M |
| 12/8/2025 | $48.48 | $48.79 | $47.00 | $47.92 | 4.94M |
| 12/5/2025 | $46.63 | $48.78 | $46.16 | $48.46 | 5.26M |
| 12/4/2025 | $46.67 | $46.96 | $46.10 | $46.63 | 5.34M |
| 12/3/2025 | $47.30 | $47.58 | $46.54 | $46.77 | 8.36M |
| 12/2/2025 | $49.50 | $50.02 | $45.81 | $47.10 | 13.68M |
| 12/1/2025 | $49.60 | $49.84 | $48.18 | $49.66 | 5.21M |
| 11/28/2025 | $47.81 | $49.45 | $47.81 | $49.23 | 4.18M |
| 11/27/2025 | $47.77 | $48.95 | $47.35 | $47.83 | 3.33M |
| 11/26/2025 | $48.00 | $48.34 | $47.53 | $47.86 | 5.38M |
| 11/25/2025 | $48.36 | $48.76 | $47.82 | $48.05 | 3.88M |
| 11/24/2025 | $48.81 | $49.31 | $48.08 | $48.29 | 4.46M |
| 11/21/2025 | $48.86 | $49.67 | $48.40 | $48.50 | 5.14M |
| 11/20/2025 | $49.80 | $50.39 | $49.01 | $49.27 | 2.49M |
| 11/19/2025 | $49.00 | $50.33 | $48.78 | $49.71 | 3.49M |
| 11/18/2025 | $50.29 | $50.48 | $48.90 | $49.10 | 5.66M |
| 11/17/2025 | $50.19 | $50.69 | $49.53 | $50.39 | 4.08M |
| 11/14/2025 | $50.72 | $51.73 | $50.40 | $50.40 | 3.45M |
| 11/13/2025 | $50.00 | $51.16 | $49.42 | $50.64 | 4.41M |
| 11/12/2025 | $50.99 | $51.39 | $49.93 | $50.00 | 4.41M |
| 11/11/2025 | $51.85 | $52.00 | $50.54 | $51.09 | 5.00M |
| 11/10/2025 | $52.79 | $53.25 | $51.40 | $51.79 | 8.63M |
| 11/7/2025 | $54.49 | $55.87 | $52.95 | $53.00 | 6.59M |
| 11/6/2025 | $55.20 | $55.42 | $53.68 | $54.90 | 5.43M |
| 11/5/2025 | $53.58 | $56.00 | $52.01 | $55.41 | 8.03M |
| 11/4/2025 | $53.69 | $55.12 | $53.48 | $54.45 | 7.45M |
| 11/3/2025 | $52.50 | $54.47 | $52.01 | $53.69 | 9.27M |
| 10/31/2025 | $54.06 | $54.50 | $50.78 | $52.50 | 11.27M |
| 10/30/2025 | $53.90 | $55.12 | $53.18 | $53.89 | 8.85M |
| 10/29/2025 | $52.10 | $54.20 | $51.24 | $53.90 | 9.85M |
| 10/28/2025 | $50.55 | $52.59 | $50.49 | $52.10 | 16.99M |
| 10/27/2025 | $46.25 | $48.95 | $46.25 | $48.95 | 8.20M |
| 10/24/2025 | $45.30 | $45.30 | $43.80 | $44.50 | 4.91M |
| 10/23/2025 | $43.42 | $44.99 | $42.80 | $44.80 | 6.93M |
| 10/22/2025 | $42.91 | $43.62 | $42.65 | $43.42 | 4.21M |
| 10/21/2025 | $43.10 | $43.59 | $42.61 | $42.79 | 3.91M |
| 10/20/2025 | $42.70 | $43.20 | $42.52 | $43.10 | 2.91M |