603888.SS603888.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $26.25 | $26.25 | $26.25 | $26.25 | 5.10M |
| 1/15/2026 | $29.30 | $31.50 | $27.50 | $29.17 | 114.89M |
| 1/14/2026 | $26.07 | $29.60 | $25.58 | $29.60 | 78.86M |
| 1/13/2026 | $26.91 | $26.91 | $26.14 | $26.91 | 75.14M |
| 1/12/2026 | $24.46 | $24.46 | $24.45 | $24.46 | 15.95M |
| 1/9/2026 | $20.60 | $22.31 | $20.55 | $22.24 | 38.65M |
| 1/8/2026 | $20.40 | $20.79 | $20.29 | $20.61 | 12.51M |
| 1/7/2026 | $20.56 | $20.71 | $20.36 | $20.43 | 15.24M |
| 1/6/2026 | $20.07 | $21.05 | $19.98 | $20.64 | 28.89M |
| 1/5/2026 | $19.49 | $20.13 | $19.37 | $20.11 | 16.58M |
| 12/31/2025 | $19.18 | $19.49 | $19.18 | $19.43 | 7.87M |
| 12/30/2025 | $19.08 | $19.36 | $19.06 | $19.19 | 4.67M |
| 12/29/2025 | $19.15 | $19.25 | $19.09 | $19.10 | 3.85M |
| 12/26/2025 | $19.09 | $19.28 | $19.06 | $19.18 | 5.11M |
| 12/25/2025 | $19.08 | $19.18 | $19.07 | $19.15 | 3.67M |
| 12/24/2025 | $18.89 | $19.09 | $18.88 | $19.06 | 4.45M |
| 12/23/2025 | $19.11 | $19.12 | $18.92 | $18.93 | 3.30M |
| 12/22/2025 | $19.02 | $19.10 | $18.95 | $19.04 | 3.56M |
| 12/19/2025 | $18.87 | $19.11 | $18.87 | $19.00 | 3.93M |
| 12/18/2025 | $18.79 | $19.07 | $18.79 | $18.89 | 4.20M |
| 12/17/2025 | $18.68 | $18.95 | $18.60 | $18.90 | 5.26M |
| 12/16/2025 | $18.90 | $18.97 | $18.67 | $18.70 | 6.67M |
| 12/15/2025 | $19.10 | $19.19 | $18.93 | $18.94 | 7.40M |
| 12/12/2025 | $19.21 | $19.40 | $19.21 | $19.24 | 4.65M |
| 12/11/2025 | $19.49 | $19.50 | $19.24 | $19.25 | 5.99M |
| 12/10/2025 | $19.32 | $19.56 | $19.31 | $19.51 | 6.69M |
| 12/9/2025 | $19.48 | $19.68 | $19.34 | $19.38 | 6.39M |
| 12/8/2025 | $19.50 | $19.68 | $19.48 | $19.58 | 7.41M |
| 12/5/2025 | $19.28 | $19.51 | $19.15 | $19.47 | 8.17M |
| 12/4/2025 | $19.48 | $19.52 | $19.25 | $19.28 | 8.88M |
| 12/3/2025 | $19.91 | $19.93 | $19.41 | $19.45 | 12.26M |
| 12/2/2025 | $20.17 | $20.17 | $19.81 | $19.87 | 8.65M |
| 12/1/2025 | $20.50 | $20.55 | $20.10 | $20.18 | 13.98M |
| 11/28/2025 | $20.50 | $20.73 | $20.39 | $20.60 | 14.51M |
| 11/27/2025 | $20.61 | $20.79 | $20.46 | $20.57 | 13.32M |
| 11/26/2025 | $20.73 | $20.94 | $20.56 | $20.69 | 22.88M |
| 11/25/2025 | $20.45 | $21.55 | $20.35 | $20.87 | 43.77M |
| 11/24/2025 | $19.53 | $20.40 | $19.32 | $20.34 | 23.37M |
| 11/21/2025 | $19.19 | $19.79 | $19.14 | $19.50 | 11.74M |
| 11/20/2025 | $19.87 | $19.92 | $19.42 | $19.50 | 8.22M |
| 11/19/2025 | $20.18 | $20.25 | $19.71 | $19.80 | 11.39M |
| 11/18/2025 | $19.74 | $20.45 | $19.62 | $20.21 | 19.72M |
| 11/17/2025 | $19.59 | $19.85 | $19.50 | $19.76 | 6.41M |
| 11/14/2025 | $19.90 | $20.00 | $19.60 | $19.60 | 10.75M |
| 11/13/2025 | $19.91 | $20.01 | $19.80 | $19.99 | 8.65M |
| 11/12/2025 | $20.06 | $20.26 | $19.87 | $19.95 | 8.86M |
| 11/11/2025 | $20.33 | $20.39 | $20.02 | $20.16 | 14.18M |
| 11/10/2025 | $19.92 | $21.48 | $19.78 | $20.43 | 25.34M |
| 11/7/2025 | $20.24 | $20.31 | $19.79 | $19.82 | 10.20M |
| 11/6/2025 | $20.48 | $20.51 | $20.14 | $20.25 | 8.72M |
| 11/5/2025 | $20.46 | $20.68 | $20.33 | $20.47 | 9.09M |
| 11/4/2025 | $20.76 | $20.82 | $20.39 | $20.71 | 16.20M |
| 11/3/2025 | $20.23 | $20.88 | $20.00 | $20.82 | 24.24M |
| 10/31/2025 | $19.46 | $20.15 | $19.40 | $20.02 | 16.33M |
| 10/30/2025 | $19.56 | $19.92 | $19.40 | $19.55 | 11.18M |
| 10/29/2025 | $19.47 | $19.62 | $19.35 | $19.59 | 6.82M |
| 10/28/2025 | $19.43 | $19.64 | $19.36 | $19.47 | 8.76M |
| 10/27/2025 | $19.45 | $19.51 | $19.27 | $19.42 | 6.17M |
| 10/24/2025 | $19.44 | $19.55 | $19.34 | $19.39 | 5.20M |
| 10/23/2025 | $19.21 | $19.44 | $19.14 | $19.44 | 4.57M |
| 10/22/2025 | $19.21 | $19.43 | $19.18 | $19.24 | 3.94M |
| 10/21/2025 | $19.08 | $19.31 | $19.04 | $19.27 | 4.44M |
| 10/20/2025 | $19.07 | $19.15 | $18.95 | $19.03 | 4.38M |