603719.SS603719.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.94 | $12.08 | $11.86 | $11.94 | 5.39M |
| 1/14/2026 | $12.08 | $12.22 | $11.88 | $12.04 | 7.82M |
| 1/13/2026 | $12.30 | $12.37 | $12.00 | $12.08 | 8.03M |
| 1/12/2026 | $12.03 | $12.40 | $12.01 | $12.30 | 8.27M |
| 1/9/2026 | $11.96 | $12.06 | $11.90 | $12.03 | 5.19M |
| 1/8/2026 | $11.79 | $12.06 | $11.73 | $11.96 | 6.29M |
| 1/7/2026 | $11.90 | $11.92 | $11.78 | $11.82 | 4.31M |
| 1/6/2026 | $11.84 | $11.93 | $11.76 | $11.93 | 4.89M |
| 1/5/2026 | $11.75 | $11.85 | $11.65 | $11.82 | 3.61M |
| 12/31/2025 | $11.76 | $11.76 | $11.62 | $11.71 | 3.30M |
| 12/30/2025 | $11.75 | $11.75 | $11.61 | $11.70 | 3.58M |
| 12/29/2025 | $12.00 | $12.05 | $11.76 | $11.80 | 4.88M |
| 12/26/2025 | $12.11 | $12.13 | $11.96 | $11.97 | 4.66M |
| 12/25/2025 | $12.05 | $12.18 | $12.03 | $12.09 | 4.01M |
| 12/24/2025 | $12.09 | $12.17 | $12.02 | $12.06 | 5.20M |
| 12/23/2025 | $12.40 | $12.42 | $12.09 | $12.13 | 5.66M |
| 12/22/2025 | $12.62 | $12.63 | $12.35 | $12.40 | 7.14M |
| 12/19/2025 | $12.29 | $12.63 | $12.22 | $12.58 | 12.93M |
| 12/18/2025 | $11.82 | $12.80 | $11.71 | $12.25 | 14.73M |
| 12/17/2025 | $11.77 | $12.03 | $11.55 | $11.83 | 7.72M |
| 12/16/2025 | $11.62 | $11.95 | $11.60 | $11.67 | 5.97M |
| 12/15/2025 | $11.63 | $11.71 | $11.58 | $11.62 | 3.25M |
| 12/12/2025 | $11.81 | $11.85 | $11.60 | $11.61 | 5.36M |
| 12/11/2025 | $12.24 | $12.24 | $11.81 | $11.81 | 6.98M |
| 12/10/2025 | $12.28 | $12.40 | $12.15 | $12.20 | 4.69M |
| 12/9/2025 | $12.20 | $12.47 | $12.05 | $12.28 | 6.10M |
| 12/8/2025 | $12.24 | $12.28 | $12.15 | $12.18 | 3.11M |
| 12/5/2025 | $12.04 | $12.26 | $11.94 | $12.24 | 4.36M |
| 12/4/2025 | $12.43 | $12.47 | $12.01 | $12.02 | 5.78M |
| 12/3/2025 | $12.46 | $12.54 | $12.22 | $12.45 | 4.21M |
| 12/2/2025 | $12.40 | $12.57 | $12.24 | $12.46 | 3.50M |
| 12/1/2025 | $12.35 | $12.52 | $12.31 | $12.40 | 2.97M |
| 11/28/2025 | $12.18 | $12.33 | $12.05 | $12.31 | 2.31M |
| 11/27/2025 | $12.28 | $12.35 | $12.14 | $12.16 | 2.44M |
| 11/26/2025 | $12.25 | $12.47 | $12.17 | $12.23 | 3.61M |
| 11/25/2025 | $12.18 | $12.41 | $12.15 | $12.28 | 2.94M |
| 11/24/2025 | $11.96 | $12.17 | $11.96 | $12.13 | 3.65M |
| 11/21/2025 | $12.35 | $12.56 | $11.93 | $11.97 | 6.33M |
| 11/20/2025 | $12.75 | $12.79 | $12.36 | $12.43 | 4.76M |
| 11/19/2025 | $12.80 | $12.87 | $12.67 | $12.75 | 2.96M |
| 11/18/2025 | $12.88 | $12.95 | $12.75 | $12.82 | 3.00M |
| 11/17/2025 | $12.81 | $12.92 | $12.75 | $12.89 | 3.26M |
| 11/14/2025 | $12.86 | $13.03 | $12.82 | $12.82 | 4.20M |
| 11/13/2025 | $12.69 | $12.94 | $12.61 | $12.91 | 5.27M |
| 11/12/2025 | $12.83 | $12.87 | $12.71 | $12.75 | 4.55M |
| 11/11/2025 | $12.65 | $12.90 | $12.54 | $12.83 | 7.37M |
| 11/10/2025 | $12.29 | $12.68 | $12.25 | $12.64 | 8.60M |
| 11/7/2025 | $12.32 | $12.38 | $12.26 | $12.29 | 3.02M |
| 11/6/2025 | $12.32 | $12.38 | $12.27 | $12.32 | 3.25M |
| 11/5/2025 | $12.30 | $12.45 | $12.21 | $12.36 | 4.31M |
| 11/4/2025 | $12.44 | $12.45 | $12.24 | $12.30 | 4.46M |
| 11/3/2025 | $12.43 | $12.47 | $12.34 | $12.42 | 3.94M |
| 10/31/2025 | $12.15 | $12.43 | $12.15 | $12.39 | 4.82M |
| 10/30/2025 | $12.33 | $12.55 | $12.15 | $12.19 | 6.89M |
| 10/29/2025 | $12.31 | $12.38 | $12.18 | $12.33 | 3.89M |
| 10/28/2025 | $12.30 | $12.40 | $12.24 | $12.31 | 3.35M |
| 10/27/2025 | $12.30 | $12.42 | $12.24 | $12.27 | 3.86M |
| 10/24/2025 | $12.50 | $12.54 | $12.29 | $12.30 | 5.34M |
| 10/23/2025 | $12.46 | $12.54 | $12.33 | $12.50 | 3.14M |
| 10/22/2025 | $12.51 | $12.65 | $12.44 | $12.46 | 3.68M |
| 10/21/2025 | $12.35 | $12.62 | $12.32 | $12.59 | 3.96M |
| 10/20/2025 | $12.45 | $12.47 | $12.21 | $12.35 | 4.24M |
| 10/17/2025 | $12.50 | $12.65 | $12.36 | $12.38 | 5.80M |