603799.SS603799.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $79.28 | $80.80 | $77.01 | $77.63 | 70.07M |
| 1/15/2026 | $75.83 | $80.50 | $75.83 | $79.20 | 109.33M |
| 1/14/2026 | $74.79 | $76.79 | $73.37 | $73.98 | 65.59M |
| 1/13/2026 | $74.01 | $77.50 | $73.75 | $75.14 | 66.99M |
| 1/12/2026 | $77.00 | $77.77 | $73.30 | $74.87 | 72.57M |
| 1/9/2026 | $74.50 | $76.95 | $74.08 | $75.95 | 65.92M |
| 1/8/2026 | $76.62 | $77.70 | $74.51 | $75.62 | 73.03M |
| 1/7/2026 | $76.10 | $79.59 | $76.10 | $77.19 | 110.10M |
| 1/6/2026 | $70.73 | $74.03 | $70.05 | $73.49 | 108.30M |
| 1/5/2026 | $68.86 | $69.36 | $67.21 | $68.00 | 68.53M |
| 12/31/2025 | $68.64 | $70.64 | $67.87 | $68.26 | 69.22M |
| 12/30/2025 | $63.88 | $68.64 | $63.86 | $68.03 | 82.04M |
| 12/29/2025 | $67.07 | $67.20 | $64.90 | $65.12 | 63.17M |
| 12/26/2025 | $66.55 | $66.94 | $65.50 | $66.00 | 58.79M |
| 12/25/2025 | $65.70 | $65.90 | $64.50 | $65.37 | 57.28M |
| 12/24/2025 | $66.77 | $68.66 | $66.60 | $67.11 | 72.09M |
| 12/23/2025 | $65.90 | $67.31 | $65.00 | $65.82 | 82.13M |
| 12/22/2025 | $64.50 | $66.08 | $64.28 | $65.61 | 80.04M |
| 12/19/2025 | $62.03 | $63.90 | $61.39 | $63.71 | 79.47M |
| 12/18/2025 | $59.40 | $62.50 | $59.02 | $61.72 | 81.96M |
| 12/17/2025 | $57.91 | $59.83 | $57.62 | $59.47 | 53.07M |
| 12/16/2025 | $58.98 | $58.98 | $57.00 | $57.47 | 49.10M |
| 12/15/2025 | $60.20 | $60.89 | $58.62 | $59.11 | 49.35M |
| 12/12/2025 | $61.77 | $62.10 | $59.78 | $61.23 | 47.11M |
| 12/11/2025 | $62.70 | $63.96 | $61.16 | $61.22 | 49.82M |
| 12/10/2025 | $62.50 | $63.18 | $61.78 | $62.31 | 37.86M |
| 12/9/2025 | $63.80 | $63.80 | $61.90 | $62.67 | 47.33M |
| 12/8/2025 | $63.80 | $64.50 | $62.80 | $64.14 | 57.52M |
| 12/5/2025 | $63.33 | $63.89 | $62.70 | $63.46 | 45.83M |
| 12/4/2025 | $61.80 | $64.42 | $61.61 | $63.68 | 76.24M |
| 12/3/2025 | $61.10 | $62.50 | $60.58 | $61.40 | 45.34M |
| 12/2/2025 | $61.75 | $62.08 | $60.73 | $60.93 | 33.42M |
| 12/1/2025 | $62.32 | $63.87 | $61.78 | $62.11 | 58.38M |
| 11/28/2025 | $59.95 | $62.35 | $59.95 | $61.83 | 59.98M |
| 11/27/2025 | $60.58 | $61.94 | $60.10 | $60.18 | 40.57M |
| 11/26/2025 | $61.50 | $62.25 | $60.44 | $60.54 | 55.69M |
| 11/25/2025 | $58.89 | $61.14 | $57.94 | $60.51 | 71.88M |
| 11/24/2025 | $59.62 | $59.88 | $56.01 | $58.20 | 101.68M |
| 11/21/2025 | $62.38 | $62.99 | $59.54 | $59.68 | 109.85M |
| 11/20/2025 | $66.50 | $69.20 | $65.30 | $65.54 | 110.42M |
| 11/19/2025 | $64.28 | $66.97 | $64.28 | $65.99 | 85.85M |
| 11/18/2025 | $67.08 | $68.18 | $63.79 | $64.30 | 105.57M |
| 11/17/2025 | $65.00 | $68.98 | $65.00 | $67.60 | 128.91M |
| 11/14/2025 | $64.30 | $66.54 | $63.51 | $65.61 | 91.33M |
| 11/13/2025 | $60.56 | $66.56 | $60.30 | $65.42 | 144.21M |
| 11/12/2025 | $60.90 | $62.28 | $59.20 | $60.55 | 59.51M |
| 11/11/2025 | $63.25 | $63.86 | $61.70 | $61.87 | 57.05M |
| 11/10/2025 | $63.60 | $64.96 | $62.49 | $63.23 | 83.88M |
| 11/7/2025 | $61.60 | $65.16 | $60.78 | $64.34 | 103.76M |
| 11/6/2025 | $59.44 | $62.45 | $59.42 | $62.18 | 75.59M |
| 11/5/2025 | $58.02 | $60.95 | $57.33 | $59.84 | 72.06M |
| 11/4/2025 | $62.83 | $63.63 | $59.59 | $59.90 | 76.86M |
| 11/3/2025 | $64.85 | $65.75 | $60.98 | $62.83 | 90.17M |
| 10/31/2025 | $64.70 | $67.07 | $64.20 | $64.81 | 94.37M |
| 10/30/2025 | $62.50 | $66.85 | $62.11 | $65.49 | 148.59M |
| 10/29/2025 | $60.22 | $62.86 | $60.20 | $62.80 | 76.16M |
| 10/28/2025 | $63.80 | $64.00 | $60.12 | $60.50 | 112.83M |
| 10/27/2025 | $63.56 | $65.36 | $63.52 | $64.68 | 86.27M |
| 10/24/2025 | $63.18 | $64.09 | $62.21 | $62.98 | 78.49M |
| 10/23/2025 | $61.50 | $63.05 | $60.68 | $62.75 | 63.78M |
| 10/22/2025 | $60.90 | $62.45 | $60.59 | $61.70 | 49.52M |
| 10/21/2025 | $61.57 | $63.34 | $60.79 | $62.62 | 88.73M |
| 10/20/2025 | $61.25 | $61.95 | $58.96 | $60.53 | 90.20M |