603806.SS603806.SS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $13.94 | $14.25 | $13.79 | $13.98 | 30.20M |
| 1/13/2026 | $14.30 | $14.32 | $13.89 | $14.06 | 33.45M |
| 1/12/2026 | $13.98 | $14.54 | $13.95 | $14.29 | 35.01M |
| 1/9/2026 | $14.26 | $14.34 | $13.98 | $14.08 | 32.26M |
| 1/8/2026 | $14.28 | $14.39 | $14.10 | $14.28 | 20.81M |
| 1/7/2026 | $14.30 | $14.38 | $14.14 | $14.25 | 19.93M |
| 1/6/2026 | $13.99 | $14.36 | $13.97 | $14.30 | 25.33M |
| 1/5/2026 | $14.10 | $14.15 | $13.84 | $13.97 | 21.44M |
| 12/31/2025 | $14.03 | $14.15 | $13.95 | $13.96 | 20.82M |
| 12/30/2025 | $14.01 | $14.15 | $13.85 | $14.03 | 24.01M |
| 12/29/2025 | $14.05 | $14.20 | $13.92 | $14.05 | 19.27M |
| 12/26/2025 | $13.70 | $14.24 | $13.70 | $14.05 | 28.98M |
| 12/25/2025 | $13.55 | $13.70 | $13.51 | $13.62 | 13.76M |
| 12/24/2025 | $13.22 | $13.62 | $13.14 | $13.60 | 21.46M |
| 12/23/2025 | $13.35 | $13.42 | $13.21 | $13.25 | 12.53M |
| 12/22/2025 | $13.25 | $13.47 | $13.22 | $13.35 | 17.14M |
| 12/19/2025 | $13.16 | $13.38 | $13.14 | $13.25 | 19.30M |
| 12/18/2025 | $13.20 | $13.27 | $13.06 | $13.17 | 14.68M |
| 12/17/2025 | $13.25 | $13.30 | $12.97 | $13.27 | 24.32M |
| 12/16/2025 | $13.45 | $13.52 | $13.20 | $13.23 | 22.01M |
| 12/15/2025 | $13.69 | $13.86 | $13.55 | $13.58 | 25.27M |
| 12/12/2025 | $13.57 | $13.87 | $13.25 | $13.87 | 51.19M |
| 12/11/2025 | $13.88 | $13.92 | $13.52 | $13.54 | 17.74M |
| 12/10/2025 | $13.75 | $13.92 | $13.58 | $13.83 | 18.45M |
| 12/9/2025 | $13.91 | $13.92 | $13.72 | $13.83 | 12.18M |
| 12/8/2025 | $14.03 | $14.07 | $13.88 | $13.91 | 14.73M |
| 12/5/2025 | $13.85 | $14.04 | $13.75 | $14.03 | 12.54M |
| 12/4/2025 | $13.74 | $13.83 | $13.65 | $13.79 | 9.94M |
| 12/3/2025 | $13.96 | $14.01 | $13.76 | $13.78 | 12.29M |
| 12/2/2025 | $14.04 | $14.07 | $13.86 | $13.96 | 14.53M |
| 12/1/2025 | $14.15 | $14.20 | $13.94 | $14.13 | 19.31M |
| 11/28/2025 | $14.05 | $14.16 | $13.97 | $14.11 | 9.29M |
| 11/27/2025 | $13.95 | $14.21 | $13.92 | $14.09 | 15.03M |
| 11/26/2025 | $14.18 | $14.20 | $13.90 | $13.95 | 16.78M |
| 11/25/2025 | $14.08 | $14.26 | $13.95 | $14.16 | 20.78M |
| 11/24/2025 | $14.31 | $14.32 | $13.66 | $14.12 | 25.02M |
| 11/21/2025 | $14.56 | $14.66 | $13.98 | $14.14 | 34.79M |
| 11/20/2025 | $14.94 | $15.05 | $14.68 | $14.72 | 15.48M |
| 11/19/2025 | $15.01 | $15.30 | $14.66 | $14.93 | 22.90M |
| 11/18/2025 | $15.47 | $15.62 | $15.02 | $15.12 | 23.29M |
| 11/17/2025 | $15.95 | $16.19 | $15.33 | $15.51 | 27.72M |
| 11/14/2025 | $15.80 | $16.50 | $15.78 | $15.98 | 36.20M |
| 11/13/2025 | $15.73 | $16.08 | $15.70 | $15.94 | 30.27M |
| 11/12/2025 | $16.53 | $16.62 | $15.39 | $15.59 | 49.05M |
| 11/11/2025 | $16.63 | $16.92 | $16.55 | $16.60 | 28.77M |
| 11/10/2025 | $16.36 | $17.05 | $16.34 | $16.63 | 52.17M |
| 11/7/2025 | $15.88 | $16.42 | $15.76 | $16.35 | 43.40M |
| 11/6/2025 | $16.04 | $16.27 | $15.89 | $15.91 | 29.47M |
| 11/5/2025 | $15.76 | $16.32 | $15.67 | $16.05 | 27.66M |
| 11/4/2025 | $16.09 | $16.22 | $15.81 | $15.92 | 23.38M |
| 11/3/2025 | $15.70 | $16.17 | $15.50 | $16.10 | 39.94M |
| 10/31/2025 | $15.57 | $15.92 | $15.56 | $15.70 | 24.87M |
| 10/30/2025 | $15.71 | $15.84 | $15.50 | $15.61 | 29.37M |
| 10/29/2025 | $15.02 | $15.80 | $14.93 | $15.76 | 39.89M |
| 10/28/2025 | $15.00 | $15.34 | $14.95 | $15.04 | 20.52M |
| 10/27/2025 | $15.09 | $15.20 | $14.91 | $15.07 | 20.31M |
| 10/24/2025 | $14.99 | $15.22 | $14.91 | $15.03 | 22.24M |
| 10/23/2025 | $14.75 | $14.96 | $14.44 | $14.93 | 15.21M |
| 10/22/2025 | $15.11 | $15.14 | $14.71 | $14.83 | 20.78M |
| 10/21/2025 | $15.16 | $15.24 | $15.03 | $15.20 | 15.20M |
| 10/20/2025 | $15.58 | $15.63 | $15.02 | $15.16 | 21.86M |
| 10/17/2025 | $15.90 | $16.23 | $15.37 | $15.38 | 25.80M |
| 10/16/2025 | $16.09 | $16.15 | $15.85 | $15.90 | 19.93M |