603707.SS603707.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9.56 | $9.69 | $9.40 | $9.51 | 19.59M |
| 1/13/2026 | $9.60 | $9.73 | $9.55 | $9.59 | 15.88M |
| 1/12/2026 | $9.59 | $9.62 | $9.53 | $9.60 | 11.84M |
| 1/9/2026 | $9.40 | $9.59 | $9.35 | $9.57 | 13.59M |
| 1/8/2026 | $9.45 | $9.50 | $9.36 | $9.40 | 11.84M |
| 1/7/2026 | $9.35 | $9.41 | $9.29 | $9.37 | 11.74M |
| 1/6/2026 | $9.25 | $9.33 | $9.23 | $9.33 | 10.27M |
| 1/5/2026 | $9.02 | $9.25 | $9.01 | $9.24 | 13.82M |
| 12/31/2025 | $9.09 | $9.11 | $9.00 | $9.03 | 8.88M |
| 12/30/2025 | $9.07 | $9.11 | $9.03 | $9.09 | 6.12M |
| 12/29/2025 | $9.19 | $9.21 | $9.07 | $9.08 | 10.23M |
| 12/26/2025 | $9.23 | $9.25 | $9.16 | $9.21 | 6.51M |
| 12/25/2025 | $9.31 | $9.32 | $9.24 | $9.24 | 8.66M |
| 12/24/2025 | $9.27 | $9.30 | $9.19 | $9.29 | 5.27M |
| 12/23/2025 | $9.34 | $9.41 | $9.21 | $9.24 | 7.50M |
| 12/22/2025 | $9.35 | $9.38 | $9.31 | $9.32 | 6.09M |
| 12/19/2025 | $9.27 | $9.42 | $9.26 | $9.35 | 8.77M |
| 12/18/2025 | $9.16 | $9.32 | $9.15 | $9.26 | 7.88M |
| 12/17/2025 | $9.05 | $9.22 | $9.05 | $9.21 | 8.81M |
| 12/16/2025 | $9.18 | $9.19 | $9.06 | $9.09 | 8.59M |
| 12/15/2025 | $9.18 | $9.26 | $9.12 | $9.18 | 8.84M |
| 12/12/2025 | $9.25 | $9.27 | $9.10 | $9.17 | 13.02M |
| 12/11/2025 | $9.40 | $9.42 | $9.25 | $9.27 | 10.37M |
| 12/10/2025 | $9.45 | $9.46 | $9.31 | $9.40 | 10.48M |
| 12/9/2025 | $9.58 | $9.60 | $9.46 | $9.46 | 10.11M |
| 12/8/2025 | $9.63 | $9.64 | $9.58 | $9.60 | 8.75M |
| 12/5/2025 | $9.60 | $9.62 | $9.46 | $9.60 | 13.32M |
| 12/4/2025 | $9.59 | $9.64 | $9.55 | $9.62 | 7.54M |
| 12/3/2025 | $9.67 | $9.70 | $9.54 | $9.58 | 9.90M |
| 12/2/2025 | $9.75 | $9.75 | $9.65 | $9.68 | 7.36M |
| 12/1/2025 | $9.69 | $9.75 | $9.65 | $9.73 | 9.24M |
| 11/28/2025 | $9.77 | $9.79 | $9.63 | $9.69 | 12.43M |
| 11/27/2025 | $9.87 | $9.89 | $9.72 | $9.75 | 12.76M |
| 11/26/2025 | $9.92 | $10.04 | $9.86 | $9.87 | 9.93M |
| 11/25/2025 | $9.98 | $10.03 | $9.90 | $9.92 | 10.10M |
| 11/24/2025 | $9.85 | $9.95 | $9.82 | $9.92 | 8.54M |
| 11/21/2025 | $9.98 | $10.04 | $9.77 | $9.84 | 16.25M |
| 11/20/2025 | $10.01 | $10.09 | $9.98 | $10.01 | 8.55M |
| 11/19/2025 | $10.11 | $10.18 | $9.97 | $10.00 | 10.51M |
| 11/18/2025 | $10.20 | $10.27 | $10.08 | $10.12 | 11.56M |
| 11/17/2025 | $10.36 | $10.36 | $10.19 | $10.23 | 13.89M |
| 11/14/2025 | $10.35 | $10.46 | $10.34 | $10.36 | 15.31M |
| 11/13/2025 | $10.27 | $10.35 | $10.22 | $10.34 | 12.57M |
| 11/12/2025 | $10.35 | $10.37 | $10.25 | $10.29 | 11.96M |
| 11/11/2025 | $10.31 | $10.45 | $10.27 | $10.35 | 16.32M |
| 11/10/2025 | $10.17 | $10.32 | $10.16 | $10.30 | 16.37M |
| 11/7/2025 | $10.05 | $10.27 | $10.02 | $10.16 | 18.71M |
| 11/6/2025 | $10.01 | $10.03 | $9.99 | $10.01 | 9.34M |
| 11/5/2025 | $9.90 | $10.08 | $9.86 | $10.05 | 14.49M |
| 11/4/2025 | $10.03 | $10.03 | $9.91 | $9.93 | 15.32M |
| 11/3/2025 | $10.10 | $10.10 | $9.97 | $10.05 | 17.63M |
| 10/31/2025 | $10.01 | $10.07 | $9.92 | $10.04 | 22.37M |
| 10/30/2025 | $9.74 | $10.19 | $9.72 | $9.96 | 33.71M |
| 10/29/2025 | $9.83 | $9.85 | $9.67 | $9.78 | 16.49M |
| 10/28/2025 | $9.92 | $9.93 | $9.78 | $9.82 | 19.37M |
| 10/27/2025 | $9.73 | $10.02 | $9.73 | $9.93 | 34.99M |
| 10/24/2025 | $9.56 | $9.66 | $9.49 | $9.64 | 25.94M |
| 10/23/2025 | $10.00 | $10.01 | $9.52 | $9.60 | 46.19M |
| 10/22/2025 | $10.20 | $10.24 | $9.98 | $10.00 | 37.92M |
| 10/21/2025 | $10.30 | $10.33 | $10.22 | $10.25 | 16.86M |
| 10/20/2025 | $10.33 | $10.35 | $10.22 | $10.29 | 8.83M |
| 10/17/2025 | $10.44 | $10.47 | $10.26 | $10.27 | 11.35M |