603728.SS603728.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $71.44 | $74.98 | $71.07 | $73.65 | 13.54M |
| 1/15/2026 | $71.75 | $72.38 | $70.28 | $71.19 | 7.50M |
| 1/14/2026 | $72.97 | $74.19 | $70.80 | $71.87 | 13.77M |
| 1/13/2026 | $73.90 | $75.88 | $72.04 | $72.97 | 14.01M |
| 1/12/2026 | $73.43 | $74.98 | $72.13 | $73.90 | 12.41M |
| 1/9/2026 | $71.68 | $74.00 | $71.48 | $73.26 | 11.72M |
| 1/8/2026 | $72.28 | $73.20 | $71.46 | $71.98 | 8.42M |
| 1/7/2026 | $71.61 | $73.20 | $71.02 | $72.33 | 11.45M |
| 1/6/2026 | $72.00 | $73.50 | $71.72 | $72.66 | 10.45M |
| 1/5/2026 | $71.28 | $72.76 | $70.93 | $71.64 | 10.82M |
| 12/31/2025 | $74.06 | $74.06 | $71.55 | $72.35 | 14.18M |
| 12/30/2025 | $66.88 | $73.89 | $66.88 | $72.98 | 21.51M |
| 12/29/2025 | $66.76 | $68.93 | $66.45 | $67.43 | 10.11M |
| 12/26/2025 | $67.24 | $67.55 | $65.67 | $66.28 | 7.74M |
| 12/25/2025 | $64.50 | $66.79 | $64.12 | $66.68 | 8.97M |
| 12/24/2025 | $63.32 | $64.20 | $63.30 | $63.80 | 3.91M |
| 12/23/2025 | $64.41 | $64.44 | $63.29 | $63.75 | 4.12M |
| 12/22/2025 | $63.11 | $65.00 | $62.67 | $64.41 | 7.57M |
| 12/19/2025 | $62.31 | $62.85 | $61.90 | $62.12 | 3.55M |
| 12/18/2025 | $62.00 | $62.98 | $61.75 | $61.78 | 4.33M |
| 12/17/2025 | $61.82 | $62.87 | $60.75 | $62.61 | 5.75M |
| 12/16/2025 | $64.03 | $64.28 | $61.82 | $61.82 | 5.35M |
| 12/15/2025 | $66.70 | $66.97 | $64.19 | $64.35 | 5.97M |
| 12/12/2025 | $66.66 | $67.37 | $65.76 | $67.00 | 5.78M |
| 12/11/2025 | $68.65 | $68.76 | $66.84 | $66.84 | 4.88M |
| 12/10/2025 | $68.54 | $68.94 | $67.71 | $68.50 | 4.59M |
| 12/9/2025 | $69.00 | $70.00 | $67.85 | $68.43 | 7.33M |
| 12/8/2025 | $68.70 | $69.91 | $67.73 | $69.51 | 8.45M |
| 12/5/2025 | $67.00 | $68.88 | $66.60 | $68.65 | 9.05M |
| 12/4/2025 | $66.50 | $67.76 | $65.30 | $67.35 | 10.77M |
| 12/3/2025 | $65.75 | $66.29 | $64.33 | $64.51 | 2.99M |
| 12/2/2025 | $67.62 | $67.66 | $65.20 | $65.44 | 4.67M |
| 12/1/2025 | $66.50 | $67.85 | $66.30 | $67.62 | 6.02M |
| 11/28/2025 | $65.50 | $66.46 | $64.60 | $66.29 | 4.37M |
| 11/27/2025 | $66.29 | $67.23 | $65.60 | $65.65 | 3.96M |
| 11/26/2025 | $65.50 | $67.00 | $65.00 | $66.29 | 5.26M |
| 11/25/2025 | $66.01 | $67.30 | $65.55 | $65.63 | 5.47M |
| 11/24/2025 | $64.65 | $66.10 | $63.50 | $66.04 | 4.70M |
| 11/21/2025 | $62.71 | $65.86 | $62.68 | $64.64 | 7.62M |
| 11/20/2025 | $65.70 | $65.99 | $63.68 | $63.73 | 3.90M |
| 11/19/2025 | $66.67 | $66.88 | $65.13 | $65.20 | 3.05M |
| 11/18/2025 | $66.34 | $67.26 | $65.62 | $66.54 | 4.26M |
| 11/17/2025 | $65.67 | $67.72 | $65.00 | $66.83 | 4.86M |
| 11/14/2025 | $65.16 | $67.88 | $64.47 | $66.32 | 6.17M |
| 11/13/2025 | $64.99 | $66.50 | $64.85 | $66.00 | 3.77M |
| 11/12/2025 | $67.28 | $67.49 | $65.00 | $65.42 | 5.06M |
| 11/11/2025 | $68.38 | $69.18 | $67.12 | $67.51 | 4.44M |
| 11/10/2025 | $70.00 | $70.40 | $68.00 | $68.14 | 5.89M |
| 11/7/2025 | $71.60 | $71.78 | $69.90 | $70.16 | 6.24M |
| 11/6/2025 | $68.96 | $71.78 | $68.04 | $71.52 | 10.80M |
| 11/5/2025 | $68.00 | $69.25 | $67.38 | $68.16 | 5.00M |
| 11/4/2025 | $71.88 | $71.90 | $68.93 | $69.36 | 7.24M |
| 11/3/2025 | $73.72 | $73.79 | $71.18 | $71.75 | 8.36M |
| 10/31/2025 | $70.96 | $74.27 | $70.74 | $73.35 | 12.13M |
| 10/30/2025 | $72.50 | $74.30 | $71.58 | $71.59 | 10.37M |
| 10/29/2025 | $72.33 | $73.06 | $71.11 | $72.22 | 8.84M |
| 10/28/2025 | $71.42 | $73.24 | $70.88 | $71.98 | 10.79M |
| 10/27/2025 | $71.72 | $71.89 | $69.58 | $71.40 | 10.18M |
| 10/24/2025 | $70.45 | $71.22 | $69.74 | $70.72 | 8.78M |
| 10/23/2025 | $69.50 | $69.66 | $67.80 | $69.36 | 5.58M |
| 10/22/2025 | $69.84 | $71.00 | $68.86 | $70.08 | 8.00M |
| 10/21/2025 | $70.05 | $70.26 | $68.55 | $69.67 | 9.14M |
| 10/20/2025 | $68.10 | $71.93 | $67.68 | $69.81 | 12.51M |