603881.SS603881.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $36.41 | $38.13 | $35.57 | $35.57 | 101.62M |
| 1/15/2026 | $40.00 | $41.60 | $37.37 | $38.18 | 158.98M |
| 1/14/2026 | $35.90 | $38.52 | $35.90 | $38.52 | 126.54M |
| 1/13/2026 | $37.98 | $37.99 | $34.87 | $35.02 | 78.82M |
| 1/12/2026 | $35.52 | $36.62 | $34.14 | $35.73 | 83.15M |
| 1/9/2026 | $33.40 | $34.85 | $33.40 | $34.48 | 70.17M |
| 1/8/2026 | $32.73 | $33.54 | $32.56 | $32.73 | 46.85M |
| 1/7/2026 | $31.94 | $33.66 | $31.50 | $33.05 | 61.49M |
| 1/6/2026 | $31.63 | $32.19 | $31.28 | $31.84 | 38.00M |
| 1/5/2026 | $30.70 | $31.49 | $30.52 | $31.49 | 32.46M |
| 12/31/2025 | $30.18 | $30.99 | $30.11 | $30.43 | 26.68M |
| 12/30/2025 | $30.10 | $30.37 | $29.93 | $30.10 | 18.52M |
| 12/29/2025 | $30.08 | $30.70 | $29.96 | $30.30 | 26.04M |
| 12/26/2025 | $30.20 | $30.36 | $29.90 | $30.07 | 20.88M |
| 12/25/2025 | $30.00 | $30.33 | $29.90 | $30.21 | 19.63M |
| 12/24/2025 | $30.01 | $30.11 | $29.67 | $30.03 | 23.69M |
| 12/23/2025 | $29.60 | $30.55 | $29.23 | $30.16 | 37.32M |
| 12/22/2025 | $29.28 | $29.78 | $29.22 | $29.54 | 19.14M |
| 12/19/2025 | $29.25 | $29.45 | $29.11 | $29.20 | 15.44M |
| 12/18/2025 | $29.21 | $29.71 | $29.06 | $29.11 | 15.36M |
| 12/17/2025 | $29.12 | $29.74 | $28.97 | $29.60 | 18.46M |
| 12/16/2025 | $30.10 | $30.26 | $28.91 | $29.13 | 27.56M |
| 12/15/2025 | $30.90 | $30.99 | $30.27 | $30.27 | 22.05M |
| 12/12/2025 | $31.16 | $31.47 | $30.93 | $31.24 | 20.76M |
| 12/11/2025 | $32.20 | $32.28 | $31.17 | $31.20 | 23.24M |
| 12/10/2025 | $32.50 | $32.50 | $31.71 | $32.05 | 27.37M |
| 12/9/2025 | $32.62 | $33.96 | $32.30 | $32.57 | 49.23M |
| 12/8/2025 | $31.98 | $32.45 | $31.84 | $32.26 | 28.73M |
| 12/5/2025 | $31.80 | $32.13 | $31.14 | $31.83 | 22.56M |
| 12/4/2025 | $31.51 | $32.08 | $31.40 | $31.76 | 26.86M |
| 12/3/2025 | $33.04 | $33.26 | $31.70 | $31.78 | 39.27M |
| 12/2/2025 | $34.26 | $34.35 | $33.20 | $33.29 | 33.74M |
| 12/1/2025 | $34.09 | $34.70 | $33.30 | $34.22 | 58.57M |
| 11/28/2025 | $35.86 | $36.58 | $35.30 | $35.69 | 48.75M |
| 11/27/2025 | $36.00 | $37.03 | $35.35 | $35.73 | 72.16M |
| 11/26/2025 | $36.46 | $38.60 | $36.22 | $36.31 | 115.82M |
| 11/25/2025 | $35.48 | $36.96 | $35.22 | $36.47 | 113.75M |
| 11/24/2025 | $32.81 | $35.21 | $31.50 | $35.21 | 82.50M |
| 11/21/2025 | $33.80 | $34.42 | $32.00 | $32.01 | 46.89M |
| 11/20/2025 | $34.23 | $35.58 | $33.50 | $34.73 | 55.14M |
| 11/19/2025 | $35.98 | $35.98 | $34.04 | $34.45 | 58.01M |
| 11/18/2025 | $35.10 | $36.98 | $34.15 | $35.88 | 90.30M |
| 11/17/2025 | $32.71 | $36.00 | $32.30 | $35.09 | 86.99M |
| 11/14/2025 | $33.15 | $35.50 | $32.90 | $33.26 | 97.76M |
| 11/13/2025 | $30.14 | $33.15 | $29.89 | $33.15 | 40.58M |
| 11/12/2025 | $30.71 | $30.71 | $29.72 | $30.14 | 19.78M |
| 11/11/2025 | $31.65 | $31.74 | $30.70 | $30.71 | 19.23M |
| 11/10/2025 | $31.40 | $32.12 | $31.33 | $31.57 | 17.83M |
| 11/7/2025 | $31.39 | $33.45 | $31.09 | $31.82 | 31.46M |
| 11/6/2025 | $31.32 | $31.92 | $31.32 | $31.79 | 16.33M |
| 11/5/2025 | $31.50 | $31.79 | $30.81 | $31.32 | 24.62M |
| 11/4/2025 | $33.15 | $33.17 | $31.80 | $32.09 | 28.93M |
| 11/3/2025 | $33.12 | $33.37 | $32.54 | $33.34 | 21.23M |
| 10/31/2025 | $32.40 | $33.59 | $32.40 | $33.17 | 28.85M |
| 10/30/2025 | $33.70 | $33.75 | $32.60 | $32.61 | 28.32M |
| 10/29/2025 | $33.22 | $33.60 | $33.00 | $33.60 | 25.07M |
| 10/28/2025 | $33.37 | $33.85 | $32.88 | $33.25 | 27.27M |
| 10/27/2025 | $33.98 | $33.98 | $32.89 | $33.39 | 33.12M |
| 10/24/2025 | $32.95 | $33.60 | $32.82 | $33.51 | 24.25M |
| 10/23/2025 | $32.63 | $32.84 | $31.98 | $32.70 | 18.24M |
| 10/22/2025 | $33.07 | $33.38 | $32.81 | $32.90 | 17.58M |
| 10/21/2025 | $32.88 | $33.59 | $32.39 | $33.49 | 30.23M |
| 10/20/2025 | $32.35 | $32.98 | $32.19 | $32.47 | 21.72M |