603766.SS603766.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.50 | $15.22 | $14.44 | $14.93 | 34.84M |
| 1/14/2026 | $14.63 | $14.79 | $14.17 | $14.45 | 46.19M |
| 1/13/2026 | $14.89 | $15.12 | $14.62 | $14.68 | 27.54M |
| 1/12/2026 | $15.00 | $15.14 | $14.65 | $14.83 | 34.89M |
| 1/9/2026 | $15.27 | $15.40 | $14.90 | $15.13 | 27.44M |
| 1/8/2026 | $15.71 | $15.80 | $15.22 | $15.26 | 31.81M |
| 1/7/2026 | $15.80 | $16.00 | $15.76 | $15.80 | 15.68M |
| 1/6/2026 | $15.73 | $16.04 | $15.67 | $15.89 | 17.29M |
| 1/5/2026 | $16.11 | $16.19 | $15.60 | $15.78 | 23.45M |
| 12/31/2025 | $15.95 | $16.19 | $15.70 | $16.11 | 17.48M |
| 12/30/2025 | $15.50 | $16.04 | $15.47 | $15.85 | 19.04M |
| 12/29/2025 | $15.75 | $15.91 | $15.55 | $15.59 | 17.61M |
| 12/26/2025 | $15.74 | $16.08 | $15.58 | $15.88 | 17.03M |
| 12/25/2025 | $15.61 | $15.97 | $15.37 | $15.74 | 19.78M |
| 12/24/2025 | $15.52 | $15.67 | $15.35 | $15.42 | 18.29M |
| 12/23/2025 | $15.50 | $15.85 | $15.40 | $15.55 | 24.98M |
| 12/22/2025 | $16.04 | $16.16 | $15.51 | $15.70 | 38.26M |
| 12/19/2025 | $16.00 | $16.19 | $15.85 | $15.96 | 34.43M |
| 12/18/2025 | $16.29 | $16.29 | $15.93 | $16.07 | 20.93M |
| 12/17/2025 | $15.76 | $16.50 | $15.75 | $16.29 | 30.61M |
| 12/16/2025 | $15.90 | $15.96 | $15.57 | $15.76 | 19.62M |
| 12/15/2025 | $15.77 | $16.12 | $15.60 | $15.92 | 37.47M |
| 12/12/2025 | $15.78 | $16.18 | $15.53 | $16.17 | 54.48M |
| 12/11/2025 | $15.85 | $16.28 | $15.75 | $15.82 | 20.99M |
| 12/10/2025 | $15.40 | $16.01 | $15.19 | $15.85 | 26.83M |
| 12/9/2025 | $15.31 | $15.57 | $15.19 | $15.45 | 24.96M |
| 12/8/2025 | $15.98 | $16.04 | $15.26 | $15.35 | 53.98M |
| 12/5/2025 | $16.00 | $16.10 | $15.71 | $16.01 | 30.24M |
| 12/4/2025 | $15.75 | $16.11 | $15.60 | $16.00 | 31.69M |
| 12/3/2025 | $15.53 | $15.95 | $15.10 | $15.72 | 39.02M |
| 12/2/2025 | $15.09 | $15.37 | $14.81 | $15.32 | 32.87M |
| 12/1/2025 | $14.59 | $15.12 | $14.37 | $15.08 | 41.15M |
| 11/28/2025 | $14.26 | $14.44 | $14.10 | $14.37 | 17.91M |
| 11/27/2025 | $14.15 | $14.47 | $14.03 | $14.30 | 21.62M |
| 11/26/2025 | $13.86 | $14.24 | $13.77 | $14.14 | 19.66M |
| 11/25/2025 | $13.69 | $14.20 | $13.57 | $13.86 | 34.37M |
| 11/24/2025 | $13.16 | $13.78 | $13.10 | $13.65 | 26.85M |
| 11/21/2025 | $13.13 | $13.27 | $12.83 | $13.04 | 20.85M |
| 11/20/2025 | $13.30 | $13.38 | $13.00 | $13.01 | 14.45M |
| 11/19/2025 | $12.58 | $13.46 | $12.57 | $13.40 | 46.12M |
| 11/18/2025 | $12.81 | $13.03 | $12.51 | $12.59 | 18.57M |
| 11/17/2025 | $13.10 | $13.41 | $12.73 | $12.83 | 22.78M |
| 11/14/2025 | $13.30 | $13.41 | $13.15 | $13.16 | 10.82M |
| 11/13/2025 | $13.32 | $13.64 | $13.06 | $13.38 | 16.59M |
| 11/12/2025 | $13.43 | $13.53 | $13.30 | $13.33 | 11.71M |
| 11/11/2025 | $13.68 | $13.87 | $13.33 | $13.44 | 17.43M |
| 11/10/2025 | $13.70 | $13.77 | $13.25 | $13.68 | 25.27M |
| 11/7/2025 | $14.25 | $14.25 | $13.65 | $13.73 | 26.04M |
| 11/6/2025 | $14.33 | $14.40 | $14.17 | $14.27 | 14.03M |
| 11/5/2025 | $14.32 | $14.55 | $14.20 | $14.33 | 17.40M |
| 11/4/2025 | $14.22 | $14.70 | $14.16 | $14.38 | 42.00M |
| 11/3/2025 | $13.72 | $14.32 | $13.62 | $14.22 | 44.95M |
| 10/31/2025 | $13.80 | $13.90 | $13.52 | $13.61 | 20.04M |
| 10/30/2025 | $13.79 | $14.09 | $13.63 | $13.76 | 24.93M |
| 10/29/2025 | $13.50 | $13.90 | $13.25 | $13.86 | 28.32M |
| 10/28/2025 | $13.71 | $13.79 | $13.43 | $13.60 | 19.05M |
| 10/27/2025 | $13.55 | $13.96 | $13.48 | $13.70 | 26.86M |
| 10/24/2025 | $13.20 | $13.52 | $13.20 | $13.46 | 20.65M |
| 10/23/2025 | $13.00 | $13.20 | $12.85 | $13.15 | 21.28M |
| 10/22/2025 | $13.33 | $13.52 | $12.97 | $13.03 | 21.26M |
| 10/21/2025 | $13.40 | $13.59 | $13.31 | $13.40 | 21.16M |
| 10/20/2025 | $13.80 | $13.98 | $13.30 | $13.37 | 34.71M |
| 10/17/2025 | $13.99 | $14.08 | $13.71 | $13.76 | 32.56M |