603713.SS603713.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $59.69 | $59.96 | $58.30 | $58.86 | 1.29M |
| 1/15/2026 | $57.98 | $60.23 | $57.98 | $59.39 | 1.76M |
| 1/14/2026 | $58.95 | $59.79 | $57.51 | $58.01 | 2.15M |
| 1/13/2026 | $59.54 | $60.72 | $59.01 | $59.21 | 1.72M |
| 1/12/2026 | $60.01 | $60.01 | $58.96 | $59.67 | 2.07M |
| 1/9/2026 | $59.90 | $60.60 | $59.70 | $60.05 | 1.72M |
| 1/8/2026 | $59.47 | $61.05 | $59.47 | $59.83 | 2.09M |
| 1/7/2026 | $60.95 | $61.00 | $59.31 | $59.77 | 1.78M |
| 1/6/2026 | $58.27 | $60.80 | $57.82 | $60.59 | 3.16M |
| 1/5/2026 | $55.90 | $58.10 | $55.80 | $58.01 | 2.33M |
| 12/31/2025 | $55.69 | $56.09 | $55.16 | $55.77 | 746,900 |
| 12/30/2025 | $55.85 | $56.06 | $55.43 | $55.69 | 762,900 |
| 12/29/2025 | $55.68 | $56.35 | $55.10 | $55.92 | 1.16M |
| 12/26/2025 | $55.61 | $55.81 | $55.39 | $55.50 | 770,100 |
| 12/25/2025 | $55.83 | $55.83 | $55.06 | $55.70 | 772,800 |
| 12/24/2025 | $54.85 | $55.50 | $54.71 | $55.30 | 837,101 |
| 12/23/2025 | $55.71 | $56.16 | $55.06 | $55.20 | 1.20M |
| 12/22/2025 | $56.95 | $56.95 | $55.68 | $55.90 | 1.38M |
| 12/19/2025 | $55.25 | $56.99 | $54.89 | $56.53 | 2.64M |
| 12/18/2025 | $54.71 | $55.28 | $54.55 | $55.10 | 1.31M |
| 12/17/2025 | $53.71 | $54.89 | $53.41 | $54.88 | 1.93M |
| 12/16/2025 | $53.78 | $54.21 | $53.40 | $53.71 | 1.01M |
| 12/15/2025 | $52.74 | $54.49 | $52.62 | $53.85 | 1.74M |
| 12/12/2025 | $52.32 | $53.48 | $52.07 | $52.74 | 2.12M |
| 12/11/2025 | $53.78 | $54.00 | $52.33 | $52.40 | 2.72M |
| 12/10/2025 | $54.23 | $55.25 | $53.27 | $53.78 | 2.59M |
| 12/9/2025 | $53.90 | $55.12 | $53.41 | $54.25 | 3.00M |
| 12/8/2025 | $53.45 | $54.79 | $53.45 | $53.90 | 2.03M |
| 12/5/2025 | $53.29 | $53.77 | $52.50 | $53.50 | 1.19M |
| 12/4/2025 | $53.61 | $53.64 | $52.90 | $53.24 | 835,300 |
| 12/3/2025 | $53.92 | $54.29 | $53.32 | $53.66 | 1.09M |
| 12/2/2025 | $54.00 | $54.22 | $53.48 | $53.93 | 1.00M |
| 12/1/2025 | $54.40 | $54.50 | $53.90 | $54.23 | 1.29M |
| 11/28/2025 | $53.91 | $54.40 | $53.84 | $54.17 | 848,129 |
| 11/27/2025 | $54.24 | $54.49 | $53.71 | $54.05 | 1.15M |
| 11/26/2025 | $54.13 | $54.66 | $53.91 | $54.10 | 1.09M |
| 11/25/2025 | $55.47 | $55.80 | $54.03 | $54.12 | 1.77M |
| 11/24/2025 | $55.02 | $55.75 | $54.61 | $55.11 | 878,129 |
| 11/21/2025 | $56.70 | $56.90 | $54.85 | $54.92 | 1.67M |
| 11/20/2025 | $58.31 | $58.60 | $56.29 | $56.65 | 1.56M |
| 11/19/2025 | $58.60 | $58.99 | $58.01 | $58.10 | 690,725 |
| 11/18/2025 | $59.68 | $59.82 | $57.82 | $58.35 | 1.26M |
| 11/17/2025 | $59.84 | $60.80 | $59.20 | $59.81 | 1.07M |
| 11/14/2025 | $60.95 | $61.78 | $60.13 | $60.13 | 1.13M |
| 11/13/2025 | $61.35 | $61.90 | $60.58 | $60.95 | 1.13M |
| 11/12/2025 | $60.81 | $62.10 | $60.62 | $61.46 | 1.48M |
| 11/11/2025 | $61.80 | $62.30 | $60.31 | $60.85 | 1.59M |
| 11/10/2025 | $59.82 | $62.50 | $59.58 | $61.84 | 2.92M |
| 11/7/2025 | $58.15 | $61.00 | $57.79 | $60.04 | 2.38M |
| 11/6/2025 | $57.29 | $58.48 | $57.22 | $58.20 | 869,818 |
| 11/5/2025 | $57.16 | $57.59 | $57.05 | $57.28 | 752,600 |
| 11/4/2025 | $58.50 | $58.86 | $57.05 | $57.59 | 1.31M |
| 11/3/2025 | $59.50 | $59.55 | $58.06 | $58.80 | 1.38M |
| 10/31/2025 | $57.70 | $61.00 | $57.51 | $59.47 | 3.51M |
| 10/30/2025 | $58.62 | $59.11 | $57.40 | $57.59 | 1.20M |
| 10/29/2025 | $58.73 | $59.29 | $58.01 | $58.62 | 1.19M |
| 10/28/2025 | $59.66 | $60.00 | $59.11 | $59.33 | 791,300 |
| 10/27/2025 | $59.64 | $60.24 | $59.00 | $59.72 | 1.00M |
| 10/24/2025 | $59.90 | $59.95 | $59.37 | $59.66 | 557,474 |
| 10/23/2025 | $59.26 | $60.06 | $58.93 | $59.61 | 786,217 |
| 10/22/2025 | $59.56 | $59.99 | $59.09 | $59.26 | 1.09M |
| 10/21/2025 | $60.00 | $60.00 | $59.11 | $59.71 | 889,700 |
| 10/20/2025 | $58.89 | $59.92 | $58.57 | $59.78 | 2.01M |