603816.SS603816.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.01 | $31.66 | $30.93 | $31.26 | 4.52M |
| 1/14/2026 | $31.20 | $31.38 | $30.57 | $31.19 | 7.09M |
| 1/13/2026 | $31.13 | $31.83 | $31.01 | $31.23 | 6.46M |
| 1/12/2026 | $31.20 | $31.34 | $30.85 | $31.13 | 7.05M |
| 1/9/2026 | $31.63 | $31.68 | $30.79 | $31.50 | 6.39M |
| 1/8/2026 | $31.62 | $31.95 | $31.21 | $31.70 | 4.24M |
| 1/7/2026 | $32.00 | $32.15 | $31.70 | $31.70 | 3.60M |
| 1/6/2026 | $31.87 | $32.07 | $31.62 | $31.97 | 6.28M |
| 1/5/2026 | $31.33 | $32.30 | $31.30 | $31.87 | 7.88M |
| 12/31/2025 | $30.70 | $30.98 | $30.40 | $30.74 | 4.49M |
| 12/30/2025 | $30.73 | $31.05 | $30.70 | $30.85 | 3.97M |
| 12/29/2025 | $30.68 | $31.24 | $30.39 | $30.73 | 4.58M |
| 12/26/2025 | $30.94 | $31.23 | $30.70 | $30.90 | 5.32M |
| 12/25/2025 | $30.65 | $31.04 | $30.55 | $30.98 | 3.24M |
| 12/24/2025 | $30.74 | $30.97 | $30.55 | $30.72 | 2.95M |
| 12/23/2025 | $30.73 | $31.13 | $30.30 | $30.88 | 4.64M |
| 12/22/2025 | $31.39 | $31.46 | $30.59 | $30.73 | 5.07M |
| 12/19/2025 | $30.46 | $31.38 | $30.28 | $31.26 | 5.84M |
| 12/18/2025 | $30.77 | $30.87 | $30.26 | $30.57 | 4.90M |
| 12/17/2025 | $30.24 | $31.00 | $29.76 | $30.81 | 5.43M |
| 12/16/2025 | $29.80 | $30.56 | $29.64 | $30.29 | 5.36M |
| 12/15/2025 | $29.55 | $30.06 | $29.22 | $29.70 | 6.20M |
| 12/12/2025 | $29.41 | $29.66 | $29.17 | $29.53 | 4.68M |
| 12/11/2025 | $29.64 | $29.79 | $29.33 | $29.41 | 4.01M |
| 12/10/2025 | $29.74 | $29.86 | $28.90 | $29.61 | 8.86M |
| 12/9/2025 | $30.35 | $30.78 | $29.71 | $29.79 | 5.95M |
| 12/8/2025 | $30.97 | $31.15 | $30.22 | $30.33 | 5.72M |
| 12/5/2025 | $31.47 | $31.47 | $30.63 | $30.98 | 5.09M |
| 12/4/2025 | $31.91 | $32.04 | $31.23 | $31.47 | 4.74M |
| 12/3/2025 | $32.31 | $32.55 | $31.45 | $31.81 | 6.73M |
| 12/2/2025 | $32.32 | $32.96 | $31.90 | $32.31 | 6.49M |
| 12/1/2025 | $31.86 | $32.89 | $31.63 | $32.38 | 8.58M |
| 11/28/2025 | $31.11 | $31.86 | $30.91 | $31.63 | 6.65M |
| 11/27/2025 | $31.30 | $31.52 | $30.70 | $31.20 | 4.84M |
| 11/26/2025 | $31.07 | $31.27 | $30.58 | $31.18 | 6.04M |
| 11/25/2025 | $30.20 | $31.06 | $30.20 | $30.74 | 5.18M |
| 11/24/2025 | $30.27 | $30.81 | $30.15 | $30.20 | 5.79M |
| 11/21/2025 | $30.87 | $31.18 | $30.15 | $30.28 | 8.26M |
| 11/20/2025 | $30.25 | $31.43 | $30.11 | $30.90 | 9.50M |
| 11/19/2025 | $30.62 | $30.62 | $29.88 | $30.10 | 4.52M |
| 11/18/2025 | $30.37 | $30.63 | $30.11 | $30.57 | 3.44M |
| 11/17/2025 | $30.78 | $30.79 | $30.18 | $30.44 | 3.91M |
| 11/14/2025 | $30.48 | $31.07 | $30.48 | $30.78 | 3.81M |
| 11/13/2025 | $30.43 | $30.76 | $29.88 | $30.55 | 5.67M |
| 11/12/2025 | $29.77 | $30.55 | $29.77 | $30.33 | 5.44M |
| 11/11/2025 | $30.90 | $30.98 | $29.60 | $29.91 | 7.11M |
| 11/10/2025 | $30.48 | $31.00 | $30.27 | $30.99 | 4.76M |
| 11/7/2025 | $30.45 | $30.68 | $30.30 | $30.43 | 2.94M |
| 11/6/2025 | $30.31 | $30.80 | $30.31 | $30.48 | 3.21M |
| 11/5/2025 | $30.34 | $30.67 | $30.11 | $30.43 | 3.01M |
| 11/4/2025 | $30.61 | $31.00 | $30.10 | $30.27 | 4.46M |
| 11/3/2025 | $30.90 | $31.07 | $30.33 | $30.76 | 4.18M |
| 10/31/2025 | $30.27 | $31.08 | $30.21 | $30.81 | 4.83M |
| 10/30/2025 | $31.20 | $31.20 | $30.12 | $30.28 | 6.40M |
| 10/29/2025 | $30.50 | $31.30 | $29.95 | $31.20 | 5.38M |
| 10/28/2025 | $30.92 | $31.58 | $30.40 | $30.51 | 4.66M |
| 10/27/2025 | $30.31 | $30.75 | $30.19 | $30.49 | 3.86M |
| 10/24/2025 | $30.38 | $30.60 | $29.82 | $30.16 | 3.64M |
| 10/23/2025 | $30.40 | $30.50 | $29.80 | $30.35 | 2.83M |
| 10/22/2025 | $29.66 | $30.73 | $29.57 | $30.40 | 5.70M |
| 10/21/2025 | $29.80 | $30.12 | $29.55 | $29.70 | 3.59M |
| 10/20/2025 | $30.39 | $30.39 | $29.54 | $29.68 | 4.77M |
| 10/17/2025 | $30.19 | $30.77 | $30.11 | $30.22 | 3.23M |