603877.SS603877.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.82 | $17.37 | $16.53 | $16.62 | 4.78M |
| 1/14/2026 | $16.87 | $17.04 | $16.53 | $16.79 | 5.67M |
| 1/13/2026 | $16.81 | $17.32 | $16.52 | $17.04 | 6.97M |
| 1/12/2026 | $17.25 | $17.43 | $16.51 | $16.70 | 8.32M |
| 1/9/2026 | $16.85 | $17.47 | $16.77 | $17.25 | 11.57M |
| 1/8/2026 | $16.30 | $17.77 | $16.03 | $17.10 | 19.16M |
| 1/7/2026 | $14.85 | $16.31 | $14.85 | $16.31 | 14.74M |
| 1/6/2026 | $14.61 | $14.83 | $14.55 | $14.83 | 4.07M |
| 1/5/2026 | $14.53 | $14.62 | $14.44 | $14.61 | 2.80M |
| 12/31/2025 | $14.53 | $14.57 | $14.38 | $14.53 | 2.08M |
| 12/30/2025 | $14.48 | $14.59 | $14.30 | $14.51 | 2.36M |
| 12/29/2025 | $14.62 | $14.62 | $14.45 | $14.54 | 2.15M |
| 12/26/2025 | $15.00 | $15.00 | $14.61 | $14.64 | 3.16M |
| 12/25/2025 | $15.04 | $15.04 | $14.82 | $15.00 | 2.23M |
| 12/24/2025 | $15.10 | $15.10 | $14.88 | $15.04 | 2.54M |
| 12/23/2025 | $15.23 | $15.29 | $15.01 | $15.11 | 2.46M |
| 12/22/2025 | $15.48 | $15.52 | $15.18 | $15.23 | 3.25M |
| 12/19/2025 | $15.09 | $15.77 | $15.06 | $15.58 | 4.16M |
| 12/18/2025 | $15.06 | $15.27 | $14.90 | $15.12 | 2.28M |
| 12/17/2025 | $15.03 | $15.16 | $14.81 | $15.10 | 2.86M |
| 12/16/2025 | $15.15 | $15.39 | $15.01 | $15.06 | 3.47M |
| 12/15/2025 | $15.25 | $15.39 | $15.10 | $15.23 | 3.38M |
| 12/12/2025 | $15.75 | $15.84 | $15.21 | $15.39 | 7.49M |
| 12/11/2025 | $16.70 | $16.73 | $15.76 | $15.84 | 7.95M |
| 12/10/2025 | $16.41 | $17.17 | $16.38 | $16.75 | 9.15M |
| 12/9/2025 | $16.38 | $16.73 | $16.24 | $16.49 | 4.97M |
| 12/8/2025 | $16.57 | $16.80 | $16.28 | $16.38 | 5.40M |
| 12/5/2025 | $16.07 | $16.63 | $16.05 | $16.57 | 5.63M |
| 12/4/2025 | $15.90 | $16.88 | $15.90 | $16.24 | 6.78M |
| 12/3/2025 | $16.18 | $16.29 | $15.90 | $16.00 | 4.01M |
| 12/2/2025 | $16.27 | $16.36 | $16.08 | $16.28 | 3.73M |
| 12/1/2025 | $16.36 | $16.50 | $16.22 | $16.30 | 5.27M |
| 11/28/2025 | $15.72 | $16.58 | $15.53 | $16.36 | 7.36M |
| 11/27/2025 | $16.26 | $16.26 | $15.74 | $15.74 | 7.56M |
| 11/26/2025 | $16.55 | $16.70 | $16.13 | $16.15 | 9.79M |
| 11/25/2025 | $16.31 | $16.74 | $16.10 | $16.16 | 11.04M |
| 11/24/2025 | $15.95 | $17.19 | $15.48 | $16.27 | 15.53M |
| 11/21/2025 | $16.49 | $17.00 | $15.76 | $15.95 | 15.34M |
| 11/20/2025 | $17.88 | $18.05 | $16.32 | $17.00 | 22.07M |
| 11/19/2025 | $17.00 | $18.01 | $16.75 | $18.01 | 21.67M |
| 11/18/2025 | $14.98 | $16.37 | $14.86 | $16.37 | 6.12M |
| 11/17/2025 | $14.86 | $14.99 | $14.70 | $14.88 | 1.84M |
| 11/14/2025 | $14.72 | $15.15 | $14.72 | $14.90 | 2.07M |
| 11/13/2025 | $14.79 | $14.92 | $14.59 | $14.85 | 1.93M |
| 11/12/2025 | $14.75 | $14.88 | $14.71 | $14.80 | 1.93M |
| 11/11/2025 | $14.72 | $14.81 | $14.64 | $14.75 | 1.76M |
| 11/10/2025 | $14.64 | $14.86 | $14.52 | $14.72 | 2.41M |
| 11/7/2025 | $14.62 | $14.69 | $14.48 | $14.59 | 1.13M |
| 11/6/2025 | $14.61 | $14.68 | $14.48 | $14.59 | 1.65M |
| 11/5/2025 | $14.52 | $14.70 | $14.41 | $14.61 | 1.64M |
| 11/4/2025 | $14.40 | $14.55 | $14.28 | $14.52 | 1.83M |
| 11/3/2025 | $14.43 | $14.55 | $14.30 | $14.39 | 1.96M |
| 10/31/2025 | $14.05 | $14.43 | $14.00 | $14.32 | 2.22M |
| 10/30/2025 | $14.02 | $14.12 | $13.99 | $14.05 | 1.16M |
| 10/29/2025 | $14.24 | $14.24 | $14.01 | $14.08 | 1.26M |
| 10/28/2025 | $14.20 | $14.35 | $14.16 | $14.24 | 821,400 |
| 10/27/2025 | $14.29 | $14.42 | $14.14 | $14.28 | 1.49M |
| 10/24/2025 | $14.30 | $14.43 | $14.26 | $14.33 | 1.64M |
| 10/23/2025 | $14.25 | $14.37 | $14.17 | $14.35 | 1.64M |
| 10/22/2025 | $14.35 | $14.41 | $14.24 | $14.28 | 1.09M |
| 10/21/2025 | $14.07 | $14.38 | $14.05 | $14.33 | 1.52M |
| 10/20/2025 | $14.15 | $14.25 | $14.01 | $14.05 | 1.02M |