603826.SS603826.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.56 | $17.84 | $17.56 | $17.82 | 3.26M |
| 1/14/2026 | $17.87 | $17.99 | $17.48 | $17.65 | 5.77M |
| 1/13/2026 | $17.85 | $18.10 | $17.70 | $17.89 | 5.80M |
| 1/12/2026 | $17.41 | $17.95 | $17.41 | $17.77 | 6.03M |
| 1/9/2026 | $17.34 | $17.47 | $17.30 | $17.41 | 3.38M |
| 1/8/2026 | $17.27 | $17.42 | $17.23 | $17.36 | 2.20M |
| 1/7/2026 | $17.50 | $17.52 | $17.26 | $17.28 | 2.78M |
| 1/6/2026 | $17.19 | $17.53 | $17.15 | $17.50 | 4.27M |
| 1/5/2026 | $17.07 | $17.20 | $16.99 | $17.19 | 2.98M |
| 12/31/2025 | $17.14 | $17.21 | $16.96 | $17.00 | 2.64M |
| 12/30/2025 | $17.50 | $17.50 | $17.13 | $17.13 | 3.45M |
| 12/29/2025 | $17.45 | $17.52 | $17.35 | $17.45 | 2.10M |
| 12/26/2025 | $17.46 | $17.56 | $17.37 | $17.43 | 2.25M |
| 12/25/2025 | $17.40 | $17.69 | $17.35 | $17.49 | 3.04M |
| 12/24/2025 | $17.14 | $17.49 | $17.08 | $17.42 | 4.01M |
| 12/23/2025 | $17.15 | $17.53 | $17.00 | $17.24 | 4.52M |
| 12/22/2025 | $17.11 | $17.23 | $17.11 | $17.13 | 2.45M |
| 12/19/2025 | $17.16 | $17.29 | $17.10 | $17.17 | 2.70M |
| 12/18/2025 | $17.10 | $17.45 | $17.01 | $17.12 | 2.75M |
| 12/17/2025 | $17.08 | $17.29 | $16.87 | $17.20 | 3.83M |
| 12/16/2025 | $17.06 | $17.55 | $16.86 | $17.17 | 4.79M |
| 12/15/2025 | $17.24 | $17.39 | $16.95 | $17.05 | 5.85M |
| 12/12/2025 | $17.91 | $17.99 | $17.39 | $17.39 | 9.68M |
| 12/11/2025 | $17.52 | $18.29 | $17.40 | $17.96 | 8.84M |
| 12/10/2025 | $17.55 | $17.80 | $17.31 | $17.56 | 4.65M |
| 12/9/2025 | $17.20 | $18.14 | $17.10 | $17.68 | 7.09M |
| 12/8/2025 | $17.15 | $17.30 | $17.08 | $17.17 | 3.15M |
| 12/5/2025 | $17.20 | $17.21 | $16.85 | $17.10 | 4.07M |
| 12/4/2025 | $17.45 | $17.55 | $17.19 | $17.19 | 2.32M |
| 12/3/2025 | $17.71 | $17.82 | $17.35 | $17.45 | 2.74M |
| 12/2/2025 | $17.63 | $17.93 | $17.60 | $17.70 | 2.66M |
| 12/1/2025 | $17.71 | $18.20 | $17.45 | $17.76 | 5.44M |
| 11/28/2025 | $17.19 | $18.23 | $17.17 | $17.84 | 5.87M |
| 11/27/2025 | $17.24 | $17.42 | $17.15 | $17.21 | 2.44M |
| 11/26/2025 | $17.67 | $17.81 | $17.26 | $17.26 | 3.49M |
| 11/25/2025 | $17.55 | $17.87 | $17.55 | $17.67 | 2.63M |
| 11/24/2025 | $17.72 | $17.89 | $17.37 | $17.54 | 3.92M |
| 11/21/2025 | $18.25 | $18.42 | $17.70 | $17.72 | 4.05M |
| 11/20/2025 | $18.60 | $18.69 | $18.31 | $18.31 | 2.32M |
| 11/19/2025 | $18.75 | $18.86 | $18.51 | $18.55 | 2.45M |
| 11/18/2025 | $19.07 | $19.08 | $18.65 | $18.73 | 2.73M |
| 11/17/2025 | $18.81 | $19.15 | $18.70 | $19.08 | 3.36M |
| 11/14/2025 | $19.01 | $19.07 | $18.85 | $18.86 | 2.58M |
| 11/13/2025 | $18.95 | $19.10 | $18.80 | $19.03 | 2.75M |
| 11/12/2025 | $19.16 | $19.16 | $18.86 | $18.97 | 3.09M |
| 11/11/2025 | $19.00 | $19.21 | $18.90 | $19.21 | 4.84M |
| 11/10/2025 | $18.73 | $19.20 | $18.65 | $19.01 | 5.58M |
| 11/7/2025 | $18.40 | $18.64 | $18.36 | $18.62 | 3.09M |
| 11/6/2025 | $18.48 | $18.58 | $18.40 | $18.44 | 1.93M |
| 11/5/2025 | $18.26 | $18.68 | $18.25 | $18.48 | 2.71M |
| 11/4/2025 | $18.58 | $18.58 | $18.30 | $18.38 | 2.01M |
| 11/3/2025 | $18.53 | $18.66 | $18.45 | $18.58 | 2.94M |
| 10/31/2025 | $18.20 | $18.49 | $18.20 | $18.45 | 2.16M |
| 10/30/2025 | $18.41 | $18.46 | $18.21 | $18.22 | 2.07M |
| 10/29/2025 | $18.52 | $18.57 | $18.36 | $18.46 | 1.91M |
| 10/28/2025 | $18.40 | $18.66 | $18.37 | $18.51 | 1.97M |
| 10/27/2025 | $18.45 | $18.63 | $18.36 | $18.47 | 2.36M |
| 10/24/2025 | $18.39 | $18.52 | $18.36 | $18.44 | 1.67M |
| 10/23/2025 | $18.35 | $18.43 | $18.14 | $18.41 | 1.34M |
| 10/22/2025 | $18.22 | $18.40 | $18.20 | $18.35 | 1.15M |
| 10/21/2025 | $18.11 | $18.35 | $18.11 | $18.29 | 2.00M |
| 10/20/2025 | $18.44 | $18.56 | $18.06 | $18.13 | 3.66M |
| 10/17/2025 | $18.76 | $18.86 | $18.36 | $18.37 | 3.36M |