603858.SS603858.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.69 | $16.72 | $16.45 | $16.50 | 6.08M |
| 1/14/2026 | $16.71 | $16.93 | $16.47 | $16.75 | 9.53M |
| 1/13/2026 | $16.62 | $16.95 | $16.62 | $16.71 | 8.67M |
| 1/12/2026 | $16.60 | $16.64 | $16.45 | $16.61 | 6.95M |
| 1/9/2026 | $16.38 | $16.58 | $16.38 | $16.58 | 5.87M |
| 1/8/2026 | $16.29 | $16.49 | $16.25 | $16.38 | 4.96M |
| 1/7/2026 | $16.22 | $16.43 | $16.12 | $16.30 | 6.23M |
| 1/6/2026 | $16.30 | $16.42 | $16.20 | $16.30 | 5.63M |
| 1/5/2026 | $15.65 | $16.30 | $15.64 | $16.29 | 9.09M |
| 12/31/2025 | $15.72 | $15.75 | $15.61 | $15.64 | 5.03M |
| 12/30/2025 | $16.01 | $16.03 | $15.65 | $15.70 | 9.92M |
| 12/29/2025 | $16.45 | $16.49 | $16.23 | $16.26 | 3.99M |
| 12/26/2025 | $16.54 | $16.58 | $16.41 | $16.45 | 3.79M |
| 12/25/2025 | $16.50 | $16.55 | $16.44 | $16.54 | 2.72M |
| 12/24/2025 | $16.43 | $16.52 | $16.32 | $16.50 | 3.63M |
| 12/23/2025 | $16.36 | $16.47 | $16.33 | $16.43 | 3.27M |
| 12/22/2025 | $16.49 | $16.49 | $16.32 | $16.36 | 3.69M |
| 12/19/2025 | $16.27 | $16.53 | $16.25 | $16.36 | 5.57M |
| 12/18/2025 | $16.17 | $16.36 | $16.17 | $16.27 | 3.79M |
| 12/17/2025 | $16.23 | $16.29 | $16.00 | $16.24 | 5.25M |
| 12/16/2025 | $16.33 | $16.43 | $16.17 | $16.25 | 4.10M |
| 12/15/2025 | $16.32 | $16.47 | $16.23 | $16.35 | 3.61M |
| 12/12/2025 | $16.42 | $16.52 | $16.31 | $16.39 | 5.39M |
| 12/11/2025 | $16.54 | $16.67 | $16.41 | $16.41 | 4.73M |
| 12/10/2025 | $16.53 | $16.62 | $16.43 | $16.54 | 4.26M |
| 12/9/2025 | $16.84 | $16.92 | $16.56 | $16.58 | 5.20M |
| 12/8/2025 | $16.98 | $17.05 | $16.82 | $16.87 | 4.16M |
| 12/5/2025 | $16.95 | $16.99 | $16.76 | $16.96 | 4.36M |
| 12/4/2025 | $16.97 | $17.02 | $16.85 | $16.91 | 3.14M |
| 12/3/2025 | $17.00 | $17.08 | $16.89 | $16.98 | 3.52M |
| 12/2/2025 | $17.17 | $17.27 | $16.92 | $16.96 | 3.90M |
| 12/1/2025 | $17.00 | $17.16 | $16.96 | $17.16 | 3.93M |
| 11/28/2025 | $17.11 | $17.13 | $16.93 | $16.97 | 4.34M |
| 11/27/2025 | $17.08 | $17.24 | $17.02 | $17.13 | 3.80M |
| 11/26/2025 | $17.08 | $17.59 | $17.08 | $17.13 | 6.87M |
| 11/25/2025 | $16.86 | $17.26 | $16.81 | $17.06 | 5.50M |
| 11/24/2025 | $16.74 | $16.95 | $16.68 | $16.80 | 5.54M |
| 11/21/2025 | $17.30 | $17.45 | $16.71 | $16.74 | 8.77M |
| 11/20/2025 | $17.51 | $17.58 | $17.29 | $17.35 | 4.50M |
| 11/19/2025 | $17.68 | $17.77 | $17.40 | $17.47 | 5.00M |
| 11/18/2025 | $17.83 | $17.89 | $17.60 | $17.72 | 5.93M |
| 11/17/2025 | $18.44 | $18.44 | $17.74 | $17.79 | 10.17M |
| 11/14/2025 | $17.97 | $18.47 | $17.91 | $18.32 | 10.71M |
| 11/13/2025 | $17.92 | $18.05 | $17.73 | $18.01 | 7.76M |
| 11/12/2025 | $17.69 | $18.06 | $17.65 | $17.89 | 9.68M |
| 11/11/2025 | $17.60 | $17.68 | $17.47 | $17.66 | 5.29M |
| 11/10/2025 | $17.39 | $17.63 | $17.38 | $17.60 | 6.71M |
| 11/7/2025 | $17.20 | $17.50 | $17.17 | $17.37 | 6.36M |
| 11/6/2025 | $17.21 | $17.28 | $17.16 | $17.20 | 4.97M |
| 11/5/2025 | $17.14 | $17.28 | $17.08 | $17.22 | 5.46M |
| 11/4/2025 | $17.22 | $17.31 | $17.14 | $17.18 | 5.56M |
| 11/3/2025 | $17.34 | $17.47 | $17.13 | $17.22 | 8.00M |
| 10/31/2025 | $17.11 | $17.37 | $17.09 | $17.34 | 9.64M |
| 10/30/2025 | $17.99 | $18.03 | $17.08 | $17.08 | 22.78M |
| 10/29/2025 | $17.72 | $18.10 | $17.58 | $18.10 | 8.23M |
| 10/28/2025 | $17.66 | $17.83 | $17.66 | $17.72 | 4.49M |
| 10/27/2025 | $17.71 | $17.79 | $17.67 | $17.69 | 5.06M |
| 10/24/2025 | $17.87 | $17.96 | $17.68 | $17.74 | 4.75M |
| 10/23/2025 | $17.83 | $17.98 | $17.70 | $17.89 | 4.00M |
| 10/22/2025 | $17.96 | $18.08 | $17.91 | $17.97 | 3.85M |
| 10/21/2025 | $17.85 | $18.03 | $17.78 | $17.99 | 4.67M |
| 10/20/2025 | $17.85 | $17.98 | $17.75 | $17.80 | 4.21M |
| 10/17/2025 | $18.04 | $18.20 | $17.82 | $17.84 | 4.74M |