603833.SS603833.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $53.98 | $56.30 | $53.73 | $55.82 | 4.37M |
| 1/14/2026 | $55.20 | $55.44 | $53.43 | $54.02 | 3.60M |
| 1/13/2026 | $54.70 | $56.40 | $54.43 | $55.54 | 6.08M |
| 1/12/2026 | $52.55 | $55.02 | $51.99 | $55.00 | 5.72M |
| 1/9/2026 | $52.51 | $52.92 | $51.92 | $52.61 | 3.35M |
| 1/8/2026 | $52.51 | $54.17 | $52.20 | $53.68 | 4.03M |
| 1/7/2026 | $52.90 | $53.60 | $52.50 | $52.61 | 2.61M |
| 1/6/2026 | $52.73 | $53.09 | $52.52 | $52.98 | 2.47M |
| 1/5/2026 | $52.34 | $53.11 | $52.04 | $53.00 | 3.72M |
| 12/31/2025 | $53.01 | $53.40 | $51.95 | $52.09 | 3.87M |
| 12/30/2025 | $53.38 | $53.56 | $52.63 | $53.09 | 2.26M |
| 12/29/2025 | $52.87 | $53.98 | $52.53 | $53.35 | 2.65M |
| 12/26/2025 | $52.70 | $53.40 | $52.58 | $52.87 | 2.00M |
| 12/25/2025 | $52.50 | $52.92 | $52.28 | $52.75 | 1.33M |
| 12/24/2025 | $52.20 | $52.68 | $51.88 | $52.51 | 1.48M |
| 12/23/2025 | $52.35 | $52.49 | $51.95 | $52.25 | 1.20M |
| 12/22/2025 | $52.90 | $52.98 | $52.22 | $52.27 | 2.29M |
| 12/19/2025 | $52.54 | $53.25 | $52.30 | $52.95 | 2.25M |
| 12/18/2025 | $52.24 | $52.80 | $52.03 | $52.40 | 2.15M |
| 12/17/2025 | $51.69 | $52.57 | $50.92 | $52.21 | 2.90M |
| 12/16/2025 | $51.13 | $52.58 | $51.00 | $51.63 | 4.46M |
| 12/15/2025 | $50.00 | $51.80 | $49.88 | $51.14 | 5.19M |
| 12/12/2025 | $50.88 | $51.03 | $49.30 | $50.53 | 10.85M |
| 12/11/2025 | $52.00 | $52.06 | $50.60 | $50.80 | 3.21M |
| 12/10/2025 | $51.71 | $52.18 | $51.19 | $52.03 | 2.54M |
| 12/9/2025 | $52.30 | $52.32 | $51.19 | $51.91 | 3.59M |
| 12/8/2025 | $52.33 | $52.92 | $52.04 | $52.32 | 1.84M |
| 12/5/2025 | $52.81 | $52.81 | $51.75 | $52.33 | 3.01M |
| 12/4/2025 | $54.15 | $54.17 | $52.78 | $52.91 | 2.42M |
| 12/3/2025 | $53.99 | $54.63 | $53.81 | $54.15 | 3.16M |
| 12/2/2025 | $53.62 | $54.49 | $53.30 | $54.00 | 3.09M |
| 12/1/2025 | $53.17 | $54.76 | $53.10 | $53.69 | 3.92M |
| 11/28/2025 | $53.48 | $53.59 | $52.50 | $53.19 | 1.99M |
| 11/27/2025 | $53.07 | $54.17 | $52.83 | $53.62 | 2.08M |
| 11/26/2025 | $52.89 | $54.09 | $52.88 | $53.50 | 2.91M |
| 11/25/2025 | $52.35 | $53.48 | $51.84 | $53.03 | 3.23M |
| 11/24/2025 | $53.26 | $53.83 | $51.97 | $52.35 | 5.92M |
| 11/21/2025 | $53.96 | $54.19 | $52.78 | $53.20 | 3.21M |
| 11/20/2025 | $52.50 | $55.00 | $52.46 | $54.26 | 4.96M |
| 11/19/2025 | $52.33 | $52.86 | $52.12 | $52.75 | 1.51M |
| 11/18/2025 | $52.45 | $53.01 | $51.88 | $52.58 | 2.45M |
| 11/17/2025 | $53.32 | $53.56 | $52.16 | $52.53 | 3.15M |
| 11/14/2025 | $53.05 | $53.89 | $53.05 | $53.32 | 1.83M |
| 11/13/2025 | $53.70 | $53.96 | $52.83 | $53.39 | 2.18M |
| 11/12/2025 | $53.30 | $54.47 | $53.23 | $53.73 | 3.40M |
| 11/11/2025 | $52.25 | $53.64 | $51.68 | $53.57 | 4.54M |
| 11/10/2025 | $51.57 | $52.48 | $51.37 | $52.25 | 4.37M |
| 11/7/2025 | $51.65 | $51.85 | $51.51 | $51.52 | 1.86M |
| 11/6/2025 | $51.64 | $51.72 | $51.48 | $51.72 | 1.37M |
| 11/5/2025 | $51.80 | $52.10 | $51.50 | $51.67 | 2.73M |
| 11/4/2025 | $52.80 | $52.90 | $51.60 | $51.90 | 2.50M |
| 11/3/2025 | $53.54 | $53.65 | $52.40 | $52.80 | 3.19M |
| 10/31/2025 | $52.85 | $53.80 | $52.40 | $53.50 | 2.36M |
| 10/30/2025 | $53.82 | $54.30 | $53.60 | $53.71 | 1.76M |
| 10/29/2025 | $54.02 | $54.02 | $53.51 | $53.88 | 975,280 |
| 10/28/2025 | $53.71 | $54.18 | $53.57 | $54.08 | 2.47M |
| 10/27/2025 | $53.25 | $54.07 | $53.01 | $53.82 | 2.02M |
| 10/24/2025 | $54.35 | $54.49 | $53.42 | $53.44 | 1.51M |
| 10/23/2025 | $53.65 | $54.16 | $53.50 | $54.05 | 1.11M |
| 10/22/2025 | $53.70 | $54.34 | $53.68 | $53.87 | 1.03M |
| 10/21/2025 | $53.97 | $54.33 | $53.66 | $53.91 | 1.58M |
| 10/20/2025 | $53.55 | $54.08 | $52.80 | $54.00 | 1.81M |
| 10/17/2025 | $53.77 | $54.48 | $53.25 | $53.27 | 1.69M |