603882.SS603882.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $35.60 | $36.07 | $32.95 | $33.12 | 20.62M |
| 1/15/2026 | $36.00 | $36.99 | $35.18 | $35.97 | 27.27M |
| 1/14/2026 | $36.13 | $39.35 | $36.13 | $36.99 | 45.10M |
| 1/13/2026 | $39.13 | $40.68 | $36.30 | $36.68 | 56.76M |
| 1/12/2026 | $35.28 | $37.03 | $35.27 | $37.03 | 47.20M |
| 1/9/2026 | $30.90 | $33.66 | $30.80 | $33.66 | 33.38M |
| 1/8/2026 | $29.51 | $30.90 | $29.50 | $30.60 | 8.87M |
| 1/7/2026 | $30.18 | $30.28 | $29.51 | $29.59 | 7.70M |
| 1/6/2026 | $29.65 | $30.53 | $29.65 | $30.34 | 9.96M |
| 1/5/2026 | $28.33 | $29.59 | $28.31 | $29.47 | 10.01M |
| 12/31/2025 | $27.94 | $28.45 | $27.94 | $28.36 | 3.97M |
| 12/30/2025 | $27.90 | $28.14 | $27.79 | $28.00 | 2.45M |
| 12/29/2025 | $27.90 | $27.94 | $27.68 | $27.91 | 3.09M |
| 12/26/2025 | $28.20 | $28.22 | $27.80 | $27.90 | 2.80M |
| 12/25/2025 | $27.94 | $28.18 | $27.90 | $28.16 | 2.52M |
| 12/24/2025 | $27.84 | $27.99 | $27.71 | $27.94 | 2.44M |
| 12/23/2025 | $28.29 | $28.34 | $27.80 | $27.84 | 3.78M |
| 12/22/2025 | $28.72 | $28.72 | $28.11 | $28.21 | 4.58M |
| 12/19/2025 | $28.69 | $28.95 | $28.30 | $28.54 | 5.44M |
| 12/18/2025 | $27.61 | $28.89 | $27.61 | $28.69 | 10.94M |
| 12/17/2025 | $27.40 | $28.10 | $27.30 | $27.65 | 4.71M |
| 12/16/2025 | $27.44 | $27.67 | $27.33 | $27.39 | 2.63M |
| 12/15/2025 | $27.84 | $27.97 | $27.51 | $27.51 | 2.99M |
| 12/12/2025 | $28.05 | $28.18 | $27.83 | $27.93 | 3.08M |
| 12/11/2025 | $28.51 | $28.64 | $28.02 | $28.03 | 3.04M |
| 12/10/2025 | $28.33 | $28.75 | $28.14 | $28.63 | 2.60M |
| 12/9/2025 | $28.45 | $28.76 | $28.31 | $28.34 | 2.48M |
| 12/8/2025 | $28.77 | $28.82 | $28.51 | $28.54 | 3.10M |
| 12/5/2025 | $28.50 | $28.75 | $28.24 | $28.72 | 2.42M |
| 12/4/2025 | $28.60 | $29.03 | $28.11 | $28.53 | 3.82M |
| 12/3/2025 | $29.12 | $29.17 | $28.49 | $28.53 | 4.07M |
| 12/2/2025 | $29.39 | $29.48 | $28.85 | $29.12 | 3.54M |
| 12/1/2025 | $29.55 | $29.61 | $29.21 | $29.39 | 4.34M |
| 11/28/2025 | $29.30 | $30.07 | $29.30 | $29.54 | 6.60M |
| 11/27/2025 | $29.63 | $29.95 | $29.09 | $29.27 | 5.78M |
| 11/26/2025 | $29.45 | $31.46 | $29.41 | $29.88 | 12.24M |
| 11/25/2025 | $29.30 | $30.27 | $29.20 | $29.48 | 5.14M |
| 11/24/2025 | $28.80 | $29.50 | $28.61 | $29.30 | 5.22M |
| 11/21/2025 | $28.60 | $29.45 | $28.21 | $28.75 | 6.78M |
| 11/20/2025 | $29.91 | $29.99 | $29.00 | $29.00 | 5.09M |
| 11/19/2025 | $30.48 | $30.55 | $29.81 | $29.94 | 3.28M |
| 11/18/2025 | $30.03 | $30.88 | $30.03 | $30.48 | 4.82M |
| 11/17/2025 | $30.43 | $30.48 | $29.96 | $30.18 | 3.92M |
| 11/14/2025 | $29.92 | $31.15 | $29.92 | $30.49 | 6.89M |
| 11/13/2025 | $30.15 | $30.15 | $29.78 | $30.11 | 3.36M |
| 11/12/2025 | $29.82 | $30.19 | $29.78 | $30.15 | 4.60M |
| 11/11/2025 | $29.94 | $30.04 | $29.65 | $29.91 | 2.50M |
| 11/10/2025 | $29.53 | $30.05 | $29.52 | $30.02 | 3.70M |
| 11/7/2025 | $29.45 | $29.73 | $29.30 | $29.48 | 3.45M |
| 11/6/2025 | $29.88 | $29.92 | $29.48 | $29.54 | 4.30M |
| 11/5/2025 | $29.92 | $30.60 | $29.88 | $29.92 | 4.66M |
| 11/4/2025 | $30.45 | $30.47 | $29.85 | $30.19 | 5.50M |
| 11/3/2025 | $30.01 | $30.54 | $30.01 | $30.44 | 6.13M |
| 10/31/2025 | $29.26 | $29.99 | $29.18 | $29.90 | 5.67M |
| 10/30/2025 | $29.28 | $30.00 | $28.93 | $29.33 | 7.50M |
| 10/29/2025 | $29.06 | $29.08 | $28.79 | $29.02 | 3.13M |
| 10/28/2025 | $28.67 | $29.16 | $28.50 | $29.03 | 4.20M |
| 10/27/2025 | $28.39 | $28.80 | $28.30 | $28.70 | 3.70M |
| 10/24/2025 | $28.42 | $28.75 | $28.20 | $28.25 | 3.57M |
| 10/23/2025 | $28.27 | $28.44 | $27.99 | $28.41 | 2.53M |
| 10/22/2025 | $28.54 | $28.63 | $28.27 | $28.31 | 2.71M |
| 10/21/2025 | $28.17 | $28.63 | $28.11 | $28.58 | 3.24M |
| 10/20/2025 | $28.23 | $28.39 | $28.05 | $28.16 | 2.16M |