603730.SS603730.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.91 | $9.54 | $8.85 | $9.31 | 52.57M |
| 1/15/2026 | $8.80 | $8.95 | $8.64 | $8.84 | 28.61M |
| 1/14/2026 | $8.24 | $8.78 | $8.20 | $8.74 | 46.71M |
| 1/13/2026 | $8.29 | $8.46 | $8.22 | $8.28 | 24.01M |
| 1/12/2026 | $8.71 | $8.71 | $8.16 | $8.30 | 39.85M |
| 1/9/2026 | $8.68 | $8.75 | $8.50 | $8.56 | 26.03M |
| 1/8/2026 | $8.92 | $9.10 | $8.60 | $8.72 | 28.33M |
| 1/7/2026 | $8.69 | $9.01 | $8.60 | $8.89 | 28.15M |
| 1/6/2026 | $8.62 | $8.79 | $8.51 | $8.74 | 25.96M |
| 1/5/2026 | $8.70 | $8.71 | $8.52 | $8.61 | 21.59M |
| 12/31/2025 | $8.72 | $8.81 | $8.45 | $8.76 | 28.25M |
| 12/30/2025 | $8.15 | $8.98 | $8.08 | $8.71 | 54.70M |
| 12/29/2025 | $8.16 | $8.46 | $8.11 | $8.23 | 32.23M |
| 12/26/2025 | $8.08 | $8.26 | $7.99 | $8.11 | 21.54M |
| 12/25/2025 | $7.99 | $8.23 | $7.88 | $8.10 | 26.17M |
| 12/24/2025 | $7.97 | $8.15 | $7.91 | $7.99 | 13.45M |
| 12/23/2025 | $8.13 | $8.14 | $7.95 | $7.97 | 11.31M |
| 12/22/2025 | $8.18 | $8.42 | $8.04 | $8.10 | 23.76M |
| 12/19/2025 | $8.11 | $8.29 | $8.11 | $8.13 | 16.04M |
| 12/18/2025 | $8.00 | $8.33 | $7.94 | $8.20 | 20.36M |
| 12/17/2025 | $7.77 | $8.14 | $7.75 | $8.06 | 16.25M |
| 12/16/2025 | $8.10 | $8.11 | $7.80 | $7.82 | 16.68M |
| 12/15/2025 | $7.80 | $8.17 | $7.71 | $8.11 | 20.44M |
| 12/12/2025 | $7.77 | $7.90 | $7.72 | $7.83 | 13.61M |
| 12/11/2025 | $7.90 | $7.96 | $7.74 | $7.78 | 14.74M |
| 12/10/2025 | $7.96 | $8.00 | $7.80 | $7.87 | 18.31M |
| 12/9/2025 | $8.16 | $8.19 | $7.95 | $7.96 | 18.63M |
| 12/8/2025 | $8.30 | $8.35 | $8.12 | $8.14 | 19.33M |
| 12/5/2025 | $8.10 | $8.43 | $8.02 | $8.26 | 31.24M |
| 12/4/2025 | $8.40 | $8.55 | $8.15 | $8.15 | 22.24M |
| 12/3/2025 | $8.33 | $8.46 | $8.16 | $8.32 | 28.38M |
| 12/2/2025 | $8.21 | $8.34 | $8.15 | $8.25 | 20.38M |
| 12/1/2025 | $8.17 | $8.27 | $8.05 | $8.24 | 21.01M |
| 11/28/2025 | $8.29 | $8.30 | $7.96 | $8.18 | 30.68M |
| 11/27/2025 | $8.28 | $8.45 | $8.10 | $8.32 | 34.52M |
| 11/26/2025 | $8.20 | $8.47 | $8.15 | $8.38 | 40.57M |
| 11/25/2025 | $8.20 | $8.39 | $8.06 | $8.21 | 54.93M |
| 11/24/2025 | $7.36 | $8.04 | $7.35 | $8.04 | 60.42M |
| 11/21/2025 | $7.21 | $7.49 | $7.20 | $7.31 | 21.77M |
| 11/20/2025 | $7.55 | $7.66 | $7.29 | $7.30 | 25.44M |
| 11/19/2025 | $7.80 | $7.82 | $7.38 | $7.63 | 37.37M |
| 11/18/2025 | $7.65 | $8.33 | $7.60 | $7.83 | 63.15M |
| 11/17/2025 | $7.31 | $7.62 | $7.16 | $7.57 | 21.94M |
| 11/14/2025 | $7.51 | $7.60 | $7.38 | $7.38 | 15.42M |
| 11/13/2025 | $7.46 | $7.70 | $7.39 | $7.61 | 24.74M |
| 11/12/2025 | $7.34 | $7.51 | $7.25 | $7.45 | 21.32M |
| 11/11/2025 | $7.50 | $7.58 | $7.28 | $7.34 | 20.49M |
| 11/10/2025 | $7.70 | $7.72 | $7.38 | $7.47 | 22.70M |
| 11/7/2025 | $7.94 | $8.04 | $7.65 | $7.73 | 19.88M |
| 11/6/2025 | $7.83 | $7.89 | $7.72 | $7.82 | 21.01M |
| 11/5/2025 | $7.50 | $7.96 | $7.48 | $7.84 | 29.67M |
| 11/4/2025 | $7.89 | $7.89 | $7.50 | $7.59 | 22.51M |
| 11/3/2025 | $7.88 | $8.05 | $7.71 | $7.81 | 34.84M |
| 10/31/2025 | $7.27 | $7.73 | $7.27 | $7.63 | 44.46M |
| 10/30/2025 | $7.25 | $7.46 | $7.17 | $7.26 | 20.08M |
| 10/29/2025 | $7.41 | $7.46 | $7.18 | $7.27 | 22.68M |
| 10/28/2025 | $7.57 | $7.57 | $7.22 | $7.36 | 35.54M |
| 10/27/2025 | $7.45 | $7.76 | $7.35 | $7.57 | 33.41M |
| 10/24/2025 | $7.43 | $7.52 | $7.28 | $7.35 | 29.54M |
| 10/23/2025 | $7.49 | $7.68 | $7.35 | $7.42 | 35.52M |
| 10/22/2025 | $7.13 | $7.73 | $7.13 | $7.55 | 55.89M |
| 10/21/2025 | $6.95 | $7.33 | $6.89 | $7.23 | 45.68M |
| 10/20/2025 | $6.83 | $7.10 | $6.76 | $7.00 | 47.16M |