603871.SS603871.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.00 | $14.75 | $13.96 | $14.42 | 18.50M |
| 1/14/2026 | $13.93 | $14.20 | $13.85 | $13.96 | 12.51M |
| 1/13/2026 | $14.06 | $14.30 | $13.83 | $13.94 | 10.34M |
| 1/12/2026 | $13.71 | $14.12 | $13.64 | $14.05 | 13.53M |
| 1/9/2026 | $13.79 | $14.01 | $13.63 | $13.79 | 12.27M |
| 1/8/2026 | $13.71 | $14.08 | $13.70 | $13.83 | 8.04M |
| 1/7/2026 | $14.12 | $14.19 | $13.63 | $13.76 | 12.63M |
| 1/6/2026 | $13.81 | $14.20 | $13.76 | $14.09 | 11.88M |
| 1/5/2026 | $13.92 | $13.95 | $13.65 | $13.80 | 9.02M |
| 12/31/2025 | $13.81 | $14.11 | $13.74 | $13.95 | 7.65M |
| 12/30/2025 | $13.88 | $13.99 | $13.74 | $13.80 | 4.92M |
| 12/29/2025 | $13.93 | $14.00 | $13.78 | $13.87 | 6.58M |
| 12/26/2025 | $13.55 | $14.00 | $13.54 | $13.93 | 8.62M |
| 12/25/2025 | $13.83 | $13.86 | $13.55 | $13.56 | 6.26M |
| 12/24/2025 | $13.90 | $13.95 | $13.60 | $13.69 | 8.28M |
| 12/23/2025 | $14.03 | $14.14 | $13.87 | $13.90 | 6.75M |
| 12/22/2025 | $13.87 | $14.18 | $13.78 | $14.13 | 11.22M |
| 12/19/2025 | $13.55 | $13.96 | $13.43 | $13.84 | 10.99M |
| 12/18/2025 | $13.92 | $14.00 | $13.57 | $13.58 | 10.18M |
| 12/17/2025 | $13.98 | $14.10 | $13.73 | $13.91 | 12.63M |
| 12/16/2025 | $14.25 | $14.42 | $13.99 | $13.99 | 31.64M |
| 12/15/2025 | $13.43 | $14.25 | $13.43 | $14.25 | 27.38M |
| 12/12/2025 | $12.49 | $13.02 | $12.36 | $12.95 | 11.86M |
| 12/11/2025 | $12.52 | $12.60 | $12.36 | $12.48 | 5.59M |
| 12/10/2025 | $12.70 | $12.76 | $12.45 | $12.51 | 8.23M |
| 12/9/2025 | $12.79 | $12.81 | $12.65 | $12.67 | 6.04M |
| 12/8/2025 | $13.15 | $13.26 | $12.79 | $12.82 | 7.24M |
| 12/5/2025 | $12.70 | $13.18 | $12.70 | $13.14 | 8.97M |
| 12/4/2025 | $12.86 | $12.90 | $12.73 | $12.79 | 4.17M |
| 12/3/2025 | $12.80 | $12.96 | $12.69 | $12.83 | 10.91M |
| 12/2/2025 | $13.46 | $13.48 | $12.90 | $12.92 | 18.30M |
| 12/1/2025 | $13.76 | $13.77 | $13.40 | $13.55 | 9.79M |
| 11/28/2025 | $13.64 | $13.93 | $13.50 | $13.77 | 7.39M |
| 11/27/2025 | $13.44 | $13.83 | $13.41 | $13.50 | 8.66M |
| 11/26/2025 | $13.57 | $13.76 | $13.41 | $13.44 | 5.25M |
| 11/25/2025 | $13.28 | $13.65 | $13.19 | $13.50 | 7.36M |
| 11/24/2025 | $13.33 | $13.44 | $13.13 | $13.22 | 6.94M |
| 11/21/2025 | $13.59 | $13.60 | $13.18 | $13.30 | 10.25M |
| 11/20/2025 | $13.29 | $13.65 | $13.26 | $13.60 | 8.17M |
| 11/19/2025 | $13.23 | $13.38 | $13.18 | $13.27 | 4.39M |
| 11/18/2025 | $13.35 | $13.44 | $13.20 | $13.26 | 7.46M |
| 11/17/2025 | $13.48 | $13.72 | $13.20 | $13.27 | 8.08M |
| 11/14/2025 | $13.75 | $13.97 | $13.50 | $13.51 | 6.18M |
| 11/13/2025 | $13.87 | $14.00 | $13.72 | $13.90 | 6.33M |
| 11/12/2025 | $13.71 | $14.04 | $13.62 | $13.84 | 8.64M |
| 11/11/2025 | $13.95 | $14.07 | $13.55 | $13.70 | 11.87M |
| 11/10/2025 | $14.60 | $14.71 | $13.89 | $13.94 | 14.16M |
| 11/7/2025 | $14.54 | $14.66 | $14.22 | $14.50 | 8.08M |
| 11/6/2025 | $14.10 | $14.74 | $14.00 | $14.54 | 12.82M |
| 11/5/2025 | $13.97 | $14.18 | $13.81 | $14.03 | 5.52M |
| 11/4/2025 | $14.14 | $14.30 | $13.93 | $14.02 | 6.01M |
| 11/3/2025 | $13.99 | $14.25 | $13.86 | $14.11 | 5.89M |
| 10/31/2025 | $14.02 | $14.18 | $13.86 | $14.06 | 6.54M |
| 10/30/2025 | $14.14 | $14.40 | $14.04 | $14.06 | 9.90M |
| 10/29/2025 | $13.83 | $14.18 | $13.69 | $14.11 | 11.19M |
| 10/28/2025 | $13.46 | $13.82 | $13.19 | $13.78 | 12.35M |
| 10/27/2025 | $13.62 | $13.96 | $13.48 | $13.60 | 9.88M |
| 10/24/2025 | $13.93 | $13.93 | $13.55 | $13.62 | 4.90M |
| 10/23/2025 | $13.75 | $13.93 | $13.46 | $13.74 | 10.94M |
| 10/22/2025 | $13.65 | $13.86 | $13.36 | $13.75 | 8.65M |
| 10/21/2025 | $13.21 | $13.66 | $13.18 | $13.54 | 10.69M |
| 10/20/2025 | $13.44 | $13.51 | $13.11 | $13.20 | 12.43M |
| 10/17/2025 | $13.68 | $13.80 | $13.30 | $13.39 | 13.48M |