603786.SS603786.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $81.00 | $85.28 | $80.57 | $83.41 | 3.90M |
| 1/15/2026 | $79.98 | $82.28 | $79.40 | $80.44 | 2.57M |
| 1/14/2026 | $81.48 | $83.18 | $77.60 | $79.97 | 4.58M |
| 1/13/2026 | $82.21 | $84.42 | $81.00 | $82.10 | 3.49M |
| 1/12/2026 | $81.00 | $82.96 | $79.77 | $82.21 | 2.81M |
| 1/9/2026 | $80.66 | $82.19 | $79.61 | $80.98 | 2.87M |
| 1/8/2026 | $82.20 | $83.53 | $80.20 | $80.69 | 3.00M |
| 1/7/2026 | $82.90 | $85.49 | $81.72 | $83.48 | 3.52M |
| 1/6/2026 | $78.71 | $84.89 | $78.03 | $83.24 | 4.88M |
| 1/5/2026 | $78.05 | $79.15 | $77.11 | $78.17 | 4.11M |
| 12/31/2025 | $80.67 | $80.79 | $76.67 | $78.10 | 5.49M |
| 12/30/2025 | $76.30 | $81.30 | $75.02 | $80.55 | 8.04M |
| 12/29/2025 | $75.60 | $77.59 | $73.80 | $76.40 | 6.07M |
| 12/26/2025 | $75.81 | $76.57 | $74.00 | $76.15 | 3.80M |
| 12/25/2025 | $71.83 | $77.62 | $71.00 | $75.81 | 4.70M |
| 12/24/2025 | $71.68 | $72.97 | $70.90 | $72.09 | 2.96M |
| 12/23/2025 | $74.46 | $74.95 | $70.97 | $71.65 | 5.79M |
| 12/22/2025 | $73.55 | $76.49 | $73.00 | $74.80 | 5.00M |
| 12/19/2025 | $70.97 | $75.88 | $70.55 | $72.72 | 5.47M |
| 12/18/2025 | $70.65 | $72.67 | $69.85 | $70.58 | 2.16M |
| 12/17/2025 | $69.00 | $72.91 | $67.00 | $70.90 | 3.17M |
| 12/16/2025 | $73.10 | $75.00 | $69.50 | $70.49 | 5.95M |
| 12/15/2025 | $72.51 | $73.77 | $71.00 | $71.00 | 2.34M |
| 12/12/2025 | $71.93 | $73.49 | $71.00 | $73.31 | 2.64M |
| 12/11/2025 | $74.49 | $75.12 | $72.05 | $72.11 | 2.03M |
| 12/10/2025 | $72.52 | $75.00 | $71.90 | $74.26 | 2.26M |
| 12/9/2025 | $72.78 | $74.04 | $72.51 | $72.82 | 1.57M |
| 12/8/2025 | $73.93 | $74.35 | $71.80 | $73.62 | 2.73M |
| 12/5/2025 | $73.02 | $73.85 | $71.55 | $73.30 | 2.71M |
| 12/4/2025 | $72.99 | $75.20 | $72.55 | $73.44 | 4.32M |
| 12/3/2025 | $72.60 | $73.91 | $71.31 | $72.02 | 1.96M |
| 12/2/2025 | $73.54 | $73.78 | $72.00 | $72.60 | 1.89M |
| 12/1/2025 | $73.24 | $73.54 | $72.00 | $73.54 | 2.45M |
| 11/28/2025 | $72.59 | $73.07 | $71.01 | $72.80 | 2.59M |
| 11/27/2025 | $73.00 | $73.99 | $72.52 | $72.75 | 2.05M |
| 11/26/2025 | $72.30 | $74.14 | $72.30 | $73.00 | 2.38M |
| 11/25/2025 | $71.89 | $74.20 | $71.30 | $73.36 | 4.63M |
| 11/24/2025 | $71.20 | $73.20 | $70.79 | $71.42 | 3.17M |
| 11/21/2025 | $69.48 | $72.34 | $69.00 | $70.79 | 5.23M |
| 11/20/2025 | $69.80 | $71.20 | $69.55 | $70.16 | 2.13M |
| 11/19/2025 | $71.53 | $71.74 | $70.00 | $70.40 | 1.80M |
| 11/18/2025 | $72.66 | $72.89 | $70.73 | $71.58 | 2.85M |
| 11/17/2025 | $73.00 | $74.20 | $72.45 | $72.81 | 2.23M |
| 11/14/2025 | $72.66 | $75.22 | $72.07 | $73.64 | 3.74M |
| 11/13/2025 | $73.30 | $74.00 | $72.60 | $72.96 | 2.60M |
| 11/12/2025 | $72.00 | $75.19 | $71.67 | $73.37 | 4.42M |
| 11/11/2025 | $74.11 | $74.23 | $71.30 | $72.00 | 4.61M |
| 11/10/2025 | $74.36 | $74.99 | $73.33 | $74.20 | 3.14M |
| 11/7/2025 | $75.40 | $75.98 | $74.00 | $74.35 | 4.78M |
| 11/6/2025 | $74.20 | $76.76 | $73.00 | $76.76 | 7.75M |
| 11/5/2025 | $73.31 | $74.75 | $72.86 | $74.05 | 4.36M |
| 11/4/2025 | $75.90 | $76.10 | $73.32 | $74.20 | 3.82M |
| 11/3/2025 | $77.00 | $78.30 | $75.65 | $75.94 | 4.18M |
| 10/31/2025 | $78.54 | $79.49 | $77.32 | $77.50 | 6.42M |
| 10/30/2025 | $80.37 | $80.68 | $76.65 | $76.65 | 4.38M |
| 10/29/2025 | $79.20 | $80.89 | $78.65 | $80.37 | 5.64M |
| 10/28/2025 | $80.01 | $80.73 | $78.61 | $79.82 | 6.31M |
| 10/27/2025 | $82.71 | $82.98 | $79.58 | $80.70 | 6.62M |
| 10/24/2025 | $79.69 | $84.00 | $79.69 | $82.83 | 9.74M |
| 10/23/2025 | $82.20 | $83.93 | $79.01 | $79.86 | 15.10M |
| 10/22/2025 | $91.00 | $91.00 | $83.93 | $83.93 | 9.52M |
| 10/21/2025 | $89.31 | $93.26 | $88.00 | $93.26 | 6.20M |
| 10/20/2025 | $88.20 | $91.11 | $86.51 | $89.10 | 5.68M |