603868.SS603868.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.58 | $39.87 | $38.65 | $38.76 | 2.96M |
| 1/14/2026 | $41.10 | $41.48 | $39.50 | $39.58 | 4.81M |
| 1/13/2026 | $41.81 | $42.04 | $40.70 | $41.53 | 2.14M |
| 1/12/2026 | $41.99 | $42.28 | $40.50 | $41.60 | 3.26M |
| 1/9/2026 | $42.83 | $45.00 | $41.81 | $41.91 | 4.04M |
| 1/8/2026 | $42.29 | $43.63 | $42.03 | $42.88 | 2.74M |
| 1/7/2026 | $42.02 | $42.45 | $41.37 | $42.29 | 1.93M |
| 1/6/2026 | $42.03 | $42.77 | $41.37 | $42.08 | 2.71M |
| 1/5/2026 | $42.86 | $43.05 | $41.48 | $42.04 | 3.60M |
| 12/31/2025 | $40.38 | $43.56 | $40.38 | $43.28 | 6.35M |
| 12/30/2025 | $41.30 | $41.51 | $39.40 | $40.40 | 5.12M |
| 12/29/2025 | $42.05 | $42.05 | $40.58 | $41.47 | 3.92M |
| 12/26/2025 | $39.99 | $42.00 | $39.39 | $41.32 | 6.18M |
| 12/25/2025 | $37.63 | $40.62 | $37.51 | $39.71 | 5.24M |
| 12/24/2025 | $36.62 | $37.88 | $36.17 | $37.64 | 4.08M |
| 12/23/2025 | $36.76 | $37.82 | $36.49 | $36.63 | 5.74M |
| 12/22/2025 | $33.35 | $36.49 | $33.28 | $36.49 | 5.59M |
| 12/19/2025 | $33.20 | $33.30 | $32.92 | $33.17 | 788,389 |
| 12/18/2025 | $33.12 | $33.27 | $33.01 | $33.12 | 558,343 |
| 12/17/2025 | $32.77 | $33.45 | $32.66 | $33.11 | 979,466 |
| 12/16/2025 | $33.22 | $33.32 | $32.60 | $32.66 | 1.22M |
| 12/15/2025 | $33.18 | $33.45 | $32.90 | $33.27 | 1.15M |
| 12/12/2025 | $34.28 | $34.28 | $33.18 | $33.18 | 1.98M |
| 12/11/2025 | $35.00 | $35.06 | $34.16 | $34.19 | 1.07M |
| 12/10/2025 | $34.82 | $35.02 | $34.66 | $35.00 | 446,236 |
| 12/9/2025 | $34.94 | $35.18 | $34.72 | $34.81 | 396,145 |
| 12/8/2025 | $34.81 | $35.10 | $34.68 | $35.02 | 553,076 |
| 12/5/2025 | $34.67 | $34.93 | $34.27 | $34.88 | 550,693 |
| 12/4/2025 | $35.12 | $35.20 | $34.67 | $34.68 | 524,000 |
| 12/3/2025 | $35.16 | $35.22 | $34.95 | $35.12 | 452,497 |
| 12/2/2025 | $35.32 | $35.32 | $35.01 | $35.16 | 436,100 |
| 12/1/2025 | $35.07 | $35.38 | $34.94 | $35.22 | 688,596 |
| 11/28/2025 | $35.11 | $35.25 | $34.82 | $35.07 | 482,000 |
| 11/27/2025 | $35.21 | $35.39 | $35.07 | $35.13 | 452,200 |
| 11/26/2025 | $35.64 | $35.78 | $35.15 | $35.18 | 517,308 |
| 11/25/2025 | $35.38 | $35.80 | $35.20 | $35.58 | 733,070 |
| 11/24/2025 | $35.00 | $35.45 | $34.96 | $35.34 | 774,544 |
| 11/21/2025 | $35.78 | $36.25 | $34.87 | $35.01 | 1.16M |
| 11/20/2025 | $35.97 | $36.20 | $35.84 | $35.96 | 661,500 |
| 11/19/2025 | $36.29 | $36.40 | $35.81 | $35.84 | 596,993 |
| 11/18/2025 | $36.53 | $36.66 | $36.13 | $36.29 | 581,450 |
| 11/17/2025 | $36.88 | $36.91 | $36.42 | $36.53 | 750,624 |
| 11/14/2025 | $36.68 | $37.30 | $36.68 | $36.88 | 921,380 |
| 11/13/2025 | $36.48 | $36.85 | $36.38 | $36.81 | 916,603 |
| 11/12/2025 | $36.44 | $36.88 | $36.37 | $36.67 | 976,377 |
| 11/11/2025 | $36.44 | $36.56 | $36.04 | $36.48 | 725,156 |
| 11/10/2025 | $36.00 | $36.49 | $35.78 | $36.43 | 1.27M |
| 11/7/2025 | $35.73 | $35.88 | $35.51 | $35.75 | 494,599 |
| 11/6/2025 | $35.70 | $35.78 | $35.42 | $35.73 | 581,721 |
| 11/5/2025 | $35.40 | $35.72 | $35.24 | $35.72 | 657,422 |
| 11/4/2025 | $35.88 | $36.04 | $35.30 | $35.55 | 996,710 |
| 11/3/2025 | $36.03 | $36.13 | $35.70 | $35.98 | 881,043 |
| 10/31/2025 | $35.74 | $36.10 | $35.71 | $36.03 | 750,561 |
| 10/30/2025 | $36.00 | $36.18 | $35.70 | $35.71 | 871,684 |
| 10/29/2025 | $36.00 | $36.53 | $35.88 | $36.10 | 752,900 |
| 10/28/2025 | $37.94 | $38.14 | $36.14 | $36.29 | 1.45M |
| 10/27/2025 | $36.22 | $36.83 | $36.00 | $36.49 | 955,400 |
| 10/24/2025 | $35.85 | $36.19 | $35.81 | $36.06 | 719,460 |
| 10/23/2025 | $35.90 | $36.08 | $35.43 | $35.85 | 859,263 |
| 10/22/2025 | $36.07 | $36.07 | $35.42 | $35.76 | 525,594 |
| 10/21/2025 | $35.81 | $36.06 | $35.69 | $35.89 | 524,730 |
| 10/20/2025 | $35.96 | $36.40 | $35.50 | $35.77 | 950,015 |
| 10/17/2025 | $36.86 | $36.86 | $35.92 | $35.95 | 626,300 |