603876.SS603876.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.50 | $16.42 | $15.40 | $16.06 | 27.64M |
| 1/14/2026 | $16.03 | $16.29 | $15.36 | $15.59 | 45.32M |
| 1/13/2026 | $16.41 | $17.12 | $16.06 | $16.12 | 45.90M |
| 1/12/2026 | $16.15 | $16.68 | $16.00 | $16.52 | 48.39M |
| 1/9/2026 | $16.12 | $16.21 | $15.74 | $16.06 | 43.43M |
| 1/8/2026 | $15.55 | $16.36 | $15.50 | $16.28 | 47.48M |
| 1/7/2026 | $15.95 | $16.06 | $15.55 | $15.65 | 39.35M |
| 1/6/2026 | $15.07 | $16.50 | $14.97 | $16.05 | 60.37M |
| 1/5/2026 | $15.00 | $15.11 | $14.56 | $15.04 | 41.17M |
| 12/31/2025 | $14.78 | $15.75 | $14.70 | $15.01 | 50.99M |
| 12/30/2025 | $15.65 | $15.65 | $14.72 | $14.87 | 64.29M |
| 12/29/2025 | $15.00 | $15.76 | $14.80 | $15.76 | 66.30M |
| 12/26/2025 | $13.79 | $14.37 | $13.70 | $14.33 | 44.27M |
| 12/25/2025 | $13.66 | $13.82 | $13.38 | $13.71 | 26.38M |
| 12/24/2025 | $13.99 | $14.15 | $13.62 | $13.77 | 38.21M |
| 12/23/2025 | $12.99 | $14.19 | $12.97 | $14.03 | 50.16M |
| 12/22/2025 | $12.74 | $13.29 | $12.74 | $13.09 | 27.12M |
| 12/19/2025 | $12.55 | $12.85 | $12.31 | $12.74 | 19.81M |
| 12/18/2025 | $12.45 | $12.74 | $12.36 | $12.38 | 13.90M |
| 12/17/2025 | $12.15 | $12.63 | $12.15 | $12.57 | 18.57M |
| 12/16/2025 | $12.44 | $12.46 | $11.96 | $12.09 | 20.66M |
| 12/15/2025 | $12.59 | $12.77 | $12.45 | $12.48 | 14.66M |
| 12/12/2025 | $12.97 | $13.07 | $12.47 | $12.72 | 22.55M |
| 12/11/2025 | $13.27 | $13.29 | $12.89 | $12.90 | 17.91M |
| 12/10/2025 | $13.32 | $13.40 | $13.00 | $13.14 | 15.88M |
| 12/9/2025 | $13.57 | $13.65 | $13.23 | $13.32 | 18.65M |
| 12/8/2025 | $13.16 | $13.82 | $12.94 | $13.70 | 31.38M |
| 12/5/2025 | $13.33 | $13.33 | $12.86 | $13.14 | 17.54M |
| 12/4/2025 | $13.43 | $13.51 | $13.01 | $13.09 | 22.67M |
| 12/3/2025 | $13.70 | $13.72 | $13.35 | $13.42 | 28.40M |
| 12/2/2025 | $13.67 | $13.96 | $13.47 | $13.57 | 26.35M |
| 12/1/2025 | $13.80 | $14.07 | $13.55 | $13.68 | 35.47M |
| 11/28/2025 | $13.34 | $13.78 | $13.20 | $13.58 | 33.68M |
| 11/27/2025 | $13.20 | $13.79 | $13.14 | $13.30 | 36.14M |
| 11/26/2025 | $13.99 | $14.41 | $13.25 | $13.26 | 47.86M |
| 11/25/2025 | $13.00 | $13.95 | $12.88 | $13.60 | 59.29M |
| 11/24/2025 | $12.94 | $13.18 | $12.80 | $12.94 | 39.00M |
| 11/21/2025 | $13.66 | $13.88 | $12.56 | $12.65 | 65.22M |
| 11/20/2025 | $14.50 | $14.76 | $13.95 | $13.95 | 36.72M |
| 11/19/2025 | $14.34 | $14.82 | $13.95 | $14.33 | 49.36M |
| 11/18/2025 | $15.20 | $15.92 | $14.33 | $14.50 | 68.77M |
| 11/17/2025 | $14.48 | $15.30 | $14.35 | $15.17 | 63.04M |
| 11/14/2025 | $14.78 | $15.23 | $14.42 | $14.42 | 45.85M |
| 11/13/2025 | $14.05 | $15.39 | $13.90 | $15.00 | 84.25M |
| 11/12/2025 | $14.16 | $14.52 | $13.64 | $14.00 | 45.01M |
| 11/11/2025 | $14.24 | $14.66 | $14.06 | $14.34 | 45.82M |
| 11/10/2025 | $14.66 | $14.98 | $14.15 | $14.36 | 95.49M |
| 11/7/2025 | $13.71 | $14.88 | $13.40 | $14.33 | 90.75M |
| 11/6/2025 | $13.90 | $14.24 | $13.70 | $13.78 | 68.05M |
| 11/5/2025 | $13.01 | $14.17 | $13.01 | $13.94 | 83.87M |
| 11/4/2025 | $13.65 | $13.88 | $13.20 | $13.39 | 95.12M |
| 11/3/2025 | $12.93 | $13.95 | $12.70 | $13.65 | 160.84M |
| 10/31/2025 | $12.16 | $12.80 | $12.16 | $12.80 | 90.61M |
| 10/30/2025 | $11.25 | $11.82 | $11.25 | $11.64 | 52.38M |
| 10/29/2025 | $10.79 | $11.44 | $10.78 | $11.37 | 39.86M |
| 10/28/2025 | $10.77 | $10.93 | $10.73 | $10.79 | 13.47M |
| 10/27/2025 | $10.88 | $10.98 | $10.73 | $10.86 | 16.54M |
| 10/24/2025 | $10.83 | $11.01 | $10.73 | $10.82 | 16.97M |
| 10/23/2025 | $10.63 | $10.84 | $10.44 | $10.79 | 19.54M |
| 10/22/2025 | $10.92 | $10.93 | $10.64 | $10.67 | 24.72M |
| 10/21/2025 | $11.05 | $11.20 | $10.98 | $11.02 | 25.83M |
| 10/20/2025 | $11.09 | $11.15 | $10.95 | $11.08 | 21.96M |
| 10/17/2025 | $11.08 | $11.54 | $10.88 | $10.91 | 31.66M |