603866.SS603866.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.34 | $5.37 | $5.31 | $5.32 | 12.83M |
| 1/14/2026 | $5.35 | $5.40 | $5.30 | $5.34 | 21.56M |
| 1/13/2026 | $5.37 | $5.41 | $5.34 | $5.35 | 18.91M |
| 1/12/2026 | $5.36 | $5.39 | $5.33 | $5.37 | 21.33M |
| 1/9/2026 | $5.33 | $5.37 | $5.32 | $5.36 | 14.71M |
| 1/8/2026 | $5.32 | $5.36 | $5.29 | $5.35 | 13.32M |
| 1/7/2026 | $5.35 | $5.35 | $5.31 | $5.32 | 12.09M |
| 1/6/2026 | $5.31 | $5.36 | $5.30 | $5.35 | 11.96M |
| 1/5/2026 | $5.26 | $5.32 | $5.24 | $5.31 | 14.05M |
| 12/31/2025 | $5.26 | $5.29 | $5.25 | $5.26 | 7.92M |
| 12/30/2025 | $5.27 | $5.28 | $5.24 | $5.26 | 11.43M |
| 12/29/2025 | $5.32 | $5.32 | $5.25 | $5.27 | 15.74M |
| 12/26/2025 | $5.34 | $5.35 | $5.30 | $5.32 | 11.83M |
| 12/25/2025 | $5.34 | $5.36 | $5.31 | $5.34 | 9.86M |
| 12/24/2025 | $5.32 | $5.36 | $5.31 | $5.34 | 10.89M |
| 12/23/2025 | $5.44 | $5.46 | $5.33 | $5.34 | 17.75M |
| 12/22/2025 | $5.50 | $5.50 | $5.42 | $5.44 | 17.36M |
| 12/19/2025 | $5.34 | $5.54 | $5.31 | $5.52 | 30.46M |
| 12/18/2025 | $5.28 | $5.39 | $5.27 | $5.35 | 15.19M |
| 12/17/2025 | $5.28 | $5.32 | $5.23 | $5.31 | 16.06M |
| 12/16/2025 | $5.23 | $5.32 | $5.22 | $5.29 | 16.49M |
| 12/15/2025 | $5.23 | $5.27 | $5.21 | $5.24 | 12.70M |
| 12/12/2025 | $5.30 | $5.30 | $5.20 | $5.22 | 22.47M |
| 12/11/2025 | $5.40 | $5.41 | $5.27 | $5.27 | 27.58M |
| 12/10/2025 | $5.43 | $5.49 | $5.40 | $5.41 | 17.95M |
| 12/9/2025 | $5.42 | $5.48 | $5.37 | $5.42 | 18.03M |
| 12/8/2025 | $5.47 | $5.48 | $5.42 | $5.43 | 13.11M |
| 12/5/2025 | $5.41 | $5.48 | $5.36 | $5.45 | 18.11M |
| 12/4/2025 | $5.58 | $5.59 | $5.41 | $5.42 | 31.63M |
| 12/3/2025 | $5.58 | $5.64 | $5.53 | $5.60 | 12.46M |
| 12/2/2025 | $5.53 | $5.60 | $5.48 | $5.58 | 13.67M |
| 12/1/2025 | $5.52 | $5.59 | $5.51 | $5.53 | 12.65M |
| 11/28/2025 | $5.44 | $5.53 | $5.41 | $5.52 | 15.63M |
| 11/27/2025 | $5.49 | $5.51 | $5.43 | $5.44 | 11.88M |
| 11/26/2025 | $5.51 | $5.55 | $5.47 | $5.47 | 11.16M |
| 11/25/2025 | $5.49 | $5.52 | $5.45 | $5.50 | 14.02M |
| 11/24/2025 | $5.51 | $5.56 | $5.45 | $5.45 | 16.52M |
| 11/21/2025 | $5.58 | $5.65 | $5.47 | $5.47 | 19.17M |
| 11/20/2025 | $5.69 | $5.69 | $5.56 | $5.61 | 14.42M |
| 11/19/2025 | $5.67 | $5.70 | $5.64 | $5.68 | 12.42M |
| 11/18/2025 | $5.73 | $5.83 | $5.63 | $5.67 | 23.04M |
| 11/17/2025 | $5.76 | $5.79 | $5.71 | $5.75 | 20.71M |
| 11/14/2025 | $5.79 | $5.90 | $5.74 | $5.76 | 28.27M |
| 11/13/2025 | $5.78 | $5.83 | $5.72 | $5.82 | 21.80M |
| 11/12/2025 | $5.81 | $5.85 | $5.75 | $5.79 | 23.32M |
| 11/11/2025 | $5.72 | $5.81 | $5.69 | $5.81 | 30.01M |
| 11/10/2025 | $5.59 | $5.72 | $5.57 | $5.71 | 25.45M |
| 11/7/2025 | $5.55 | $5.60 | $5.54 | $5.58 | 11.98M |
| 11/6/2025 | $5.54 | $5.59 | $5.54 | $5.55 | 13.86M |
| 11/5/2025 | $5.48 | $5.59 | $5.47 | $5.55 | 18.54M |
| 11/4/2025 | $5.50 | $5.52 | $5.47 | $5.49 | 13.16M |
| 11/3/2025 | $5.46 | $5.52 | $5.43 | $5.52 | 20.35M |
| 10/31/2025 | $5.41 | $5.46 | $5.40 | $5.45 | 13.22M |
| 10/30/2025 | $5.43 | $5.45 | $5.41 | $5.41 | 12.85M |
| 10/29/2025 | $5.44 | $5.46 | $5.40 | $5.46 | 12.22M |
| 10/28/2025 | $5.46 | $5.46 | $5.43 | $5.45 | 7.99M |
| 10/27/2025 | $5.44 | $5.47 | $5.44 | $5.46 | 10.23M |
| 10/24/2025 | $5.49 | $5.51 | $5.44 | $5.46 | 10.15M |
| 10/23/2025 | $5.45 | $5.50 | $5.44 | $5.49 | 11.07M |
| 10/22/2025 | $5.44 | $5.48 | $5.42 | $5.46 | 8.35M |
| 10/21/2025 | $5.42 | $5.46 | $5.41 | $5.45 | 8.41M |
| 10/20/2025 | $5.44 | $5.47 | $5.39 | $5.42 | 11.21M |
| 10/17/2025 | $5.48 | $5.48 | $5.42 | $5.44 | 11.11M |