603885.SS603885.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.77 | $15.03 | $14.66 | $14.76 | 9.59M |
| 1/14/2026 | $14.88 | $14.95 | $14.41 | $14.73 | 20.77M |
| 1/13/2026 | $15.18 | $15.26 | $14.73 | $14.89 | 18.04M |
| 1/12/2026 | $15.00 | $15.60 | $14.97 | $15.19 | 15.54M |
| 1/9/2026 | $15.02 | $15.15 | $14.68 | $15.06 | 16.99M |
| 1/8/2026 | $15.25 | $15.30 | $14.80 | $15.02 | 17.63M |
| 1/7/2026 | $15.25 | $15.48 | $15.00 | $15.15 | 19.38M |
| 1/6/2026 | $14.70 | $15.35 | $14.47 | $15.26 | 25.21M |
| 1/5/2026 | $14.60 | $14.80 | $14.47 | $14.77 | 18.90M |
| 12/31/2025 | $13.87 | $15.04 | $13.81 | $14.88 | 40.51M |
| 12/30/2025 | $14.16 | $14.25 | $13.80 | $13.88 | 20.15M |
| 12/29/2025 | $13.99 | $14.45 | $13.88 | $14.25 | 24.13M |
| 12/26/2025 | $14.15 | $14.17 | $13.88 | $14.02 | 14.22M |
| 12/25/2025 | $13.85 | $14.45 | $13.79 | $14.08 | 20.16M |
| 12/24/2025 | $13.90 | $13.95 | $13.61 | $13.87 | 15.69M |
| 12/23/2025 | $13.87 | $14.03 | $13.70 | $13.94 | 18.16M |
| 12/22/2025 | $14.09 | $14.17 | $13.85 | $13.91 | 13.16M |
| 12/19/2025 | $14.19 | $14.19 | $13.91 | $14.10 | 17.48M |
| 12/18/2025 | $14.04 | $14.21 | $14.04 | $14.12 | 14.41M |
| 12/17/2025 | $13.80 | $14.45 | $13.80 | $14.12 | 28.82M |
| 12/16/2025 | $13.62 | $13.80 | $13.53 | $13.80 | 13.10M |
| 12/15/2025 | $13.54 | $13.82 | $13.31 | $13.70 | 17.01M |
| 12/12/2025 | $13.40 | $13.76 | $13.27 | $13.54 | 19.99M |
| 12/11/2025 | $13.50 | $13.58 | $13.27 | $13.31 | 10.34M |
| 12/10/2025 | $13.39 | $13.62 | $13.30 | $13.48 | 12.34M |
| 12/9/2025 | $13.60 | $13.90 | $13.26 | $13.40 | 15.35M |
| 12/8/2025 | $13.61 | $13.91 | $13.27 | $13.84 | 16.12M |
| 12/5/2025 | $13.70 | $13.77 | $13.41 | $13.59 | 15.11M |
| 12/4/2025 | $13.58 | $13.78 | $13.39 | $13.72 | 18.83M |
| 12/3/2025 | $13.16 | $13.62 | $13.13 | $13.52 | 19.89M |
| 12/2/2025 | $13.40 | $13.41 | $13.10 | $13.17 | 10.19M |
| 12/1/2025 | $12.66 | $13.37 | $12.63 | $13.33 | 26.49M |
| 11/28/2025 | $12.71 | $12.90 | $12.62 | $12.78 | 13.37M |
| 11/27/2025 | $12.73 | $12.82 | $12.49 | $12.71 | 26.80M |
| 11/26/2025 | $12.57 | $12.98 | $12.57 | $12.76 | 40.96M |
| 11/25/2025 | $12.77 | $12.77 | $12.40 | $12.49 | 41.30M |
| 11/24/2025 | $13.00 | $13.29 | $12.67 | $12.77 | 29.64M |
| 11/21/2025 | $13.29 | $13.54 | $13.20 | $13.24 | 14.60M |
| 11/20/2025 | $14.08 | $14.08 | $13.29 | $13.37 | 26.77M |
| 11/19/2025 | $14.23 | $14.40 | $13.86 | $14.06 | 22.81M |
| 11/18/2025 | $14.33 | $14.38 | $13.80 | $14.24 | 23.29M |
| 11/17/2025 | $14.50 | $14.78 | $14.17 | $14.33 | 29.44M |
| 11/14/2025 | $14.82 | $15.10 | $14.55 | $14.78 | 26.58M |
| 11/13/2025 | $14.80 | $14.98 | $14.51 | $14.75 | 21.60M |
| 11/12/2025 | $14.23 | $15.00 | $14.11 | $14.67 | 33.03M |
| 11/11/2025 | $14.05 | $14.36 | $13.98 | $14.26 | 25.59M |
| 11/10/2025 | $13.21 | $14.27 | $13.17 | $14.04 | 39.84M |
| 11/7/2025 | $13.33 | $13.42 | $13.16 | $13.23 | 7.85M |
| 11/6/2025 | $13.12 | $13.44 | $13.05 | $13.33 | 12.37M |
| 11/5/2025 | $12.88 | $13.18 | $12.88 | $13.13 | 10.50M |
| 11/4/2025 | $13.20 | $13.37 | $12.92 | $13.00 | 12.52M |
| 11/3/2025 | $12.85 | $13.21 | $12.85 | $13.20 | 20.89M |
| 10/31/2025 | $13.38 | $13.38 | $12.56 | $12.95 | 51.00M |
| 10/30/2025 | $13.57 | $13.75 | $13.40 | $13.55 | 13.39M |
| 10/29/2025 | $13.54 | $13.70 | $13.36 | $13.57 | 18.82M |
| 10/28/2025 | $13.52 | $13.70 | $13.46 | $13.55 | 10.91M |
| 10/27/2025 | $13.57 | $13.78 | $13.45 | $13.46 | 13.12M |
| 10/24/2025 | $13.85 | $13.85 | $13.48 | $13.57 | 13.48M |
| 10/23/2025 | $13.86 | $14.03 | $13.60 | $13.84 | 11.19M |
| 10/22/2025 | $14.05 | $14.15 | $13.84 | $13.86 | 12.42M |
| 10/21/2025 | $14.16 | $14.24 | $13.98 | $14.05 | 17.46M |
| 10/20/2025 | $13.99 | $14.55 | $13.95 | $14.23 | 35.09M |
| 10/17/2025 | $13.65 | $14.30 | $13.55 | $14.10 | 28.76M |