603733.SS603733.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.26 | $23.63 | $23.20 | $23.33 | 2.90M |
| 1/14/2026 | $23.87 | $23.92 | $23.01 | $23.24 | 5.26M |
| 1/13/2026 | $24.16 | $24.16 | $23.60 | $23.68 | 4.29M |
| 1/12/2026 | $24.52 | $24.52 | $23.83 | $24.20 | 3.70M |
| 1/9/2026 | $24.56 | $24.88 | $24.14 | $24.52 | 4.26M |
| 1/8/2026 | $24.21 | $24.63 | $24.21 | $24.52 | 2.88M |
| 1/7/2026 | $24.67 | $24.68 | $24.32 | $24.52 | 2.88M |
| 1/6/2026 | $23.90 | $25.10 | $23.81 | $24.68 | 6.85M |
| 1/5/2026 | $24.28 | $24.29 | $23.90 | $24.04 | 2.90M |
| 12/31/2025 | $23.94 | $24.29 | $23.90 | $24.17 | 2.36M |
| 12/30/2025 | $23.90 | $24.15 | $23.76 | $24.02 | 3.43M |
| 12/29/2025 | $24.40 | $24.48 | $23.77 | $24.09 | 4.14M |
| 12/26/2025 | $24.39 | $24.89 | $24.20 | $24.49 | 7.47M |
| 12/25/2025 | $23.52 | $24.68 | $23.24 | $24.32 | 8.15M |
| 12/24/2025 | $22.73 | $23.55 | $22.68 | $23.47 | 3.63M |
| 12/23/2025 | $22.76 | $22.95 | $22.70 | $22.79 | 1.11M |
| 12/22/2025 | $22.93 | $22.96 | $22.67 | $22.75 | 1.40M |
| 12/19/2025 | $22.67 | $23.00 | $22.62 | $22.80 | 1.97M |
| 12/18/2025 | $22.51 | $22.72 | $22.45 | $22.66 | 1.19M |
| 12/17/2025 | $22.58 | $22.62 | $22.20 | $22.51 | 1.59M |
| 12/16/2025 | $22.80 | $22.80 | $22.32 | $22.37 | 1.28M |
| 12/15/2025 | $22.45 | $22.95 | $22.39 | $22.72 | 1.43M |
| 12/12/2025 | $22.51 | $22.54 | $22.21 | $22.45 | 1.80M |
| 12/11/2025 | $22.75 | $22.88 | $22.38 | $22.48 | 1.92M |
| 12/10/2025 | $22.87 | $23.04 | $22.57 | $22.69 | 1.86M |
| 12/9/2025 | $23.06 | $23.26 | $22.78 | $22.86 | 2.12M |
| 12/8/2025 | $23.61 | $23.61 | $22.98 | $23.07 | 2.36M |
| 12/5/2025 | $23.69 | $23.69 | $23.22 | $23.50 | 1.65M |
| 12/4/2025 | $23.60 | $23.73 | $23.23 | $23.54 | 2.28M |
| 12/3/2025 | $23.48 | $23.89 | $23.30 | $23.49 | 3.69M |
| 12/2/2025 | $23.30 | $23.69 | $22.96 | $23.28 | 2.68M |
| 12/1/2025 | $22.99 | $23.68 | $22.67 | $23.40 | 3.76M |
| 11/28/2025 | $22.76 | $23.14 | $22.68 | $23.00 | 2.08M |
| 11/27/2025 | $22.49 | $23.10 | $22.40 | $22.77 | 2.30M |
| 11/26/2025 | $22.45 | $23.00 | $22.38 | $22.49 | 1.72M |
| 11/25/2025 | $22.12 | $22.57 | $21.95 | $22.45 | 1.86M |
| 11/24/2025 | $22.00 | $22.22 | $21.77 | $22.00 | 1.35M |
| 11/21/2025 | $22.65 | $22.65 | $21.76 | $21.86 | 1.97M |
| 11/20/2025 | $22.43 | $22.66 | $22.35 | $22.47 | 1.17M |
| 11/19/2025 | $22.59 | $22.81 | $22.31 | $22.42 | 1.28M |
| 11/18/2025 | $22.97 | $22.97 | $22.46 | $22.60 | 1.49M |
| 11/17/2025 | $23.32 | $23.54 | $22.83 | $22.96 | 1.93M |
| 11/14/2025 | $23.63 | $23.81 | $23.25 | $23.30 | 2.26M |
| 11/13/2025 | $23.25 | $23.77 | $23.25 | $23.66 | 2.35M |
| 11/12/2025 | $23.56 | $23.87 | $23.35 | $23.42 | 2.16M |
| 11/11/2025 | $23.50 | $23.65 | $23.23 | $23.56 | 2.41M |
| 11/10/2025 | $23.30 | $23.86 | $22.93 | $23.59 | 4.11M |
| 11/7/2025 | $22.67 | $23.39 | $22.37 | $23.18 | 2.83M |
| 11/6/2025 | $22.56 | $22.88 | $22.43 | $22.73 | 1.67M |
| 11/5/2025 | $22.35 | $22.70 | $22.25 | $22.57 | 1.43M |
| 11/4/2025 | $23.21 | $23.23 | $22.45 | $22.57 | 2.43M |
| 11/3/2025 | $22.89 | $23.51 | $22.80 | $23.19 | 4.29M |
| 10/31/2025 | $22.93 | $23.24 | $22.65 | $22.86 | 3.91M |
| 10/30/2025 | $22.90 | $22.90 | $22.27 | $22.65 | 2.51M |
| 10/29/2025 | $22.23 | $22.94 | $22.01 | $22.90 | 3.49M |
| 10/28/2025 | $22.45 | $22.53 | $22.12 | $22.25 | 1.50M |
| 10/27/2025 | $22.34 | $22.51 | $22.21 | $22.45 | 1.73M |
| 10/24/2025 | $22.19 | $22.52 | $22.19 | $22.33 | 1.44M |
| 10/23/2025 | $22.36 | $22.36 | $21.91 | $22.27 | 1.25M |
| 10/22/2025 | $22.15 | $22.60 | $22.05 | $22.34 | 1.97M |
| 10/21/2025 | $21.77 | $22.33 | $21.74 | $22.21 | 2.18M |
| 10/20/2025 | $21.88 | $22.11 | $21.55 | $21.77 | 2.27M |
| 10/17/2025 | $22.18 | $22.30 | $21.72 | $21.88 | 2.08M |