603883.SS603883.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.05 | $16.20 | $15.81 | $16.11 | 22.62M |
| 1/14/2026 | $15.59 | $16.07 | $15.48 | $16.03 | 29.92M |
| 1/13/2026 | $15.59 | $15.93 | $15.40 | $15.59 | 20.32M |
| 1/12/2026 | $15.35 | $15.55 | $15.26 | $15.55 | 13.40M |
| 1/9/2026 | $15.01 | $15.35 | $15.01 | $15.33 | 14.86M |
| 1/8/2026 | $14.96 | $15.07 | $14.95 | $15.01 | 8.48M |
| 1/7/2026 | $15.14 | $15.15 | $14.98 | $14.99 | 7.86M |
| 1/6/2026 | $14.97 | $15.12 | $14.93 | $15.12 | 8.37M |
| 1/5/2026 | $14.80 | $14.94 | $14.71 | $14.93 | 8.07M |
| 12/31/2025 | $14.95 | $15.01 | $14.80 | $14.80 | 8.26M |
| 12/30/2025 | $15.07 | $15.11 | $14.96 | $14.97 | 7.91M |
| 12/29/2025 | $15.23 | $15.25 | $15.07 | $15.08 | 7.94M |
| 12/26/2025 | $15.24 | $15.43 | $15.21 | $15.30 | 6.90M |
| 12/25/2025 | $15.21 | $15.28 | $15.20 | $15.24 | 5.16M |
| 12/24/2025 | $15.22 | $15.29 | $15.19 | $15.26 | 5.39M |
| 12/23/2025 | $15.40 | $15.43 | $15.23 | $15.24 | 7.03M |
| 12/22/2025 | $15.46 | $15.52 | $15.36 | $15.41 | 7.91M |
| 12/19/2025 | $15.55 | $15.65 | $15.35 | $15.53 | 14.45M |
| 12/18/2025 | $15.07 | $15.78 | $14.99 | $15.67 | 20.86M |
| 12/17/2025 | $14.91 | $15.20 | $14.88 | $15.12 | 8.58M |
| 12/16/2025 | $15.21 | $15.29 | $14.98 | $14.99 | 8.41M |
| 12/15/2025 | $15.34 | $15.39 | $15.22 | $15.24 | 6.89M |
| 12/12/2025 | $15.40 | $15.51 | $15.32 | $15.42 | 6.71M |
| 12/11/2025 | $15.74 | $15.74 | $15.40 | $15.41 | 8.68M |
| 12/10/2025 | $15.72 | $15.81 | $15.67 | $15.75 | 4.87M |
| 12/9/2025 | $15.90 | $15.92 | $15.74 | $15.76 | 5.62M |
| 12/8/2025 | $15.93 | $15.97 | $15.84 | $15.93 | 7.64M |
| 12/5/2025 | $15.83 | $15.93 | $15.55 | $15.93 | 7.49M |
| 12/4/2025 | $15.99 | $16.01 | $15.82 | $15.85 | 6.59M |
| 12/3/2025 | $16.02 | $16.21 | $15.89 | $16.02 | 7.70M |
| 12/2/2025 | $16.02 | $16.16 | $15.96 | $16.07 | 5.94M |
| 12/1/2025 | $15.94 | $16.08 | $15.85 | $16.08 | 5.68M |
| 11/28/2025 | $15.93 | $15.96 | $15.80 | $15.92 | 4.78M |
| 11/27/2025 | $16.00 | $16.10 | $15.86 | $15.91 | 6.51M |
| 11/26/2025 | $15.95 | $16.28 | $15.93 | $16.10 | 9.43M |
| 11/25/2025 | $15.84 | $16.08 | $15.83 | $15.98 | 7.44M |
| 11/24/2025 | $15.69 | $15.92 | $15.68 | $15.84 | 7.53M |
| 11/21/2025 | $16.26 | $16.40 | $15.68 | $15.68 | 16.39M |
| 11/20/2025 | $16.69 | $16.69 | $16.29 | $16.33 | 11.99M |
| 11/19/2025 | $16.88 | $16.91 | $16.55 | $16.58 | 11.82M |
| 11/18/2025 | $17.15 | $17.27 | $16.83 | $16.89 | 14.51M |
| 11/17/2025 | $17.65 | $17.68 | $17.06 | $17.16 | 20.15M |
| 11/14/2025 | $17.44 | $17.96 | $17.38 | $17.57 | 26.33M |
| 11/13/2025 | $17.22 | $17.50 | $17.06 | $17.43 | 17.48M |
| 11/12/2025 | $17.42 | $17.79 | $17.27 | $17.31 | 22.49M |
| 11/11/2025 | $17.20 | $17.66 | $17.18 | $17.51 | 20.46M |
| 11/10/2025 | $17.04 | $17.35 | $16.90 | $17.33 | 18.38M |
| 11/7/2025 | $16.86 | $17.07 | $16.82 | $17.02 | 9.50M |
| 11/6/2025 | $16.98 | $16.98 | $16.83 | $16.94 | 10.98M |
| 11/5/2025 | $16.71 | $17.10 | $16.70 | $17.05 | 17.30M |
| 11/4/2025 | $16.74 | $17.12 | $16.66 | $16.87 | 16.67M |
| 11/3/2025 | $16.60 | $16.78 | $16.54 | $16.76 | 10.05M |
| 10/31/2025 | $16.30 | $16.62 | $16.28 | $16.60 | 9.54M |
| 10/30/2025 | $16.50 | $16.70 | $16.35 | $16.36 | 8.81M |
| 10/29/2025 | $16.59 | $16.62 | $16.40 | $16.52 | 7.73M |
| 10/28/2025 | $16.66 | $16.69 | $16.57 | $16.60 | 6.58M |
| 10/27/2025 | $16.65 | $16.75 | $16.52 | $16.66 | 9.20M |
| 10/24/2025 | $16.79 | $16.82 | $16.62 | $16.64 | 7.56M |
| 10/23/2025 | $16.74 | $16.83 | $16.60 | $16.79 | 8.04M |
| 10/22/2025 | $16.60 | $16.85 | $16.57 | $16.76 | 9.82M |
| 10/21/2025 | $16.63 | $16.78 | $16.54 | $16.66 | 8.65M |
| 10/20/2025 | $16.31 | $16.80 | $16.30 | $16.63 | 12.65M |
| 10/17/2025 | $16.50 | $16.62 | $16.30 | $16.31 | 7.37M |