603893.SS603893.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $187.72 | $197.70 | $187.72 | $191.61 | 6.18M |
| 1/12/2026 | $187.72 | $197.00 | $185.60 | $197.00 | 16.00M |
| 1/9/2026 | $187.01 | $188.10 | $184.11 | $187.44 | 8.64M |
| 1/8/2026 | $188.00 | $194.30 | $187.09 | $188.87 | 8.96M |
| 1/7/2026 | $188.00 | $190.87 | $186.00 | $187.56 | 9.75M |
| 1/6/2026 | $186.50 | $189.73 | $183.88 | $188.00 | 11.55M |
| 1/5/2026 | $179.10 | $186.13 | $179.09 | $186.12 | 11.49M |
| 12/31/2025 | $180.00 | $181.50 | $176.52 | $178.28 | 6.86M |
| 12/30/2025 | $175.40 | $179.77 | $175.01 | $178.75 | 7.26M |
| 12/29/2025 | $175.85 | $179.82 | $175.53 | $176.31 | 5.62M |
| 12/26/2025 | $178.00 | $178.54 | $175.80 | $176.56 | 4.86M |
| 12/25/2025 | $179.49 | $179.51 | $177.73 | $178.77 | 4.48M |
| 12/24/2025 | $175.30 | $179.33 | $174.50 | $178.51 | 6.18M |
| 12/23/2025 | $175.68 | $177.74 | $174.26 | $175.30 | 4.83M |
| 12/22/2025 | $173.66 | $176.97 | $173.66 | $175.66 | 4.79M |
| 12/19/2025 | $174.07 | $174.97 | $172.70 | $173.10 | 3.89M |
| 12/18/2025 | $174.04 | $176.14 | $173.35 | $173.38 | 4.50M |
| 12/17/2025 | $173.50 | $177.17 | $173.30 | $176.99 | 5.61M |
| 12/16/2025 | $179.83 | $180.60 | $172.99 | $173.65 | 7.84M |
| 12/15/2025 | $183.72 | $185.33 | $180.00 | $180.15 | 9.52M |
| 12/12/2025 | $180.12 | $189.63 | $179.00 | $185.50 | 21.42M |
| 12/11/2025 | $182.81 | $185.49 | $180.10 | $181.39 | 8.32M |
| 12/10/2025 | $179.80 | $182.97 | $177.10 | $182.74 | 8.25M |
| 12/9/2025 | $181.34 | $186.90 | $180.88 | $181.51 | 10.14M |
| 12/8/2025 | $180.88 | $182.00 | $179.47 | $180.51 | 7.91M |
| 12/5/2025 | $181.50 | $181.80 | $177.60 | $180.25 | 5.88M |
| 12/4/2025 | $179.10 | $181.88 | $177.00 | $181.41 | 7.20M |
| 12/3/2025 | $185.00 | $186.80 | $179.66 | $180.26 | 9.84M |
| 12/2/2025 | $188.00 | $192.86 | $185.88 | $186.00 | 10.99M |
| 12/1/2025 | $184.90 | $191.39 | $180.60 | $189.77 | 17.31M |
| 11/28/2025 | $178.79 | $183.51 | $177.80 | $182.96 | 9.91M |
| 11/27/2025 | $181.65 | $185.38 | $179.18 | $179.65 | 12.83M |
| 11/26/2025 | $173.30 | $185.51 | $172.62 | $182.03 | 17.91M |
| 11/25/2025 | $172.12 | $177.47 | $171.20 | $174.71 | 12.55M |
| 11/24/2025 | $170.00 | $171.83 | $166.30 | $170.34 | 8.68M |
| 11/21/2025 | $165.01 | $173.61 | $164.99 | $169.01 | 9.94M |
| 11/20/2025 | $176.00 | $177.00 | $168.43 | $168.67 | 8.64M |
| 11/19/2025 | $170.85 | $178.95 | $169.60 | $173.64 | 12.90M |
| 11/18/2025 | $165.43 | $172.30 | $165.20 | $169.61 | 9.84M |
| 11/17/2025 | $165.95 | $167.89 | $165.00 | $166.09 | 4.82M |
| 11/14/2025 | $169.00 | $169.99 | $166.66 | $166.66 | 5.54M |
| 11/13/2025 | $168.00 | $171.60 | $167.00 | $171.04 | 6.66M |
| 11/12/2025 | $167.45 | $171.20 | $165.96 | $167.59 | 6.98M |
| 11/11/2025 | $171.30 | $172.87 | $167.11 | $167.44 | 5.71M |
| 11/10/2025 | $173.33 | $174.78 | $168.30 | $171.02 | 7.05M |
| 11/7/2025 | $173.01 | $175.40 | $171.30 | $173.35 | 5.01M |
| 11/6/2025 | $173.43 | $175.41 | $172.80 | $175.00 | 6.76M |
| 11/5/2025 | $169.00 | $173.88 | $168.80 | $172.79 | 8.08M |
| 11/4/2025 | $178.50 | $179.60 | $173.52 | $174.80 | 6.96M |
| 11/3/2025 | $181.50 | $181.50 | $176.01 | $178.86 | 8.17M |
| 10/31/2025 | $184.00 | $186.00 | $181.04 | $181.45 | 8.46M |
| 10/30/2025 | $192.00 | $192.15 | $185.01 | $185.12 | 10.76M |
| 10/29/2025 | $191.40 | $192.74 | $189.00 | $191.99 | 10.03M |
| 10/28/2025 | $196.00 | $199.80 | $192.00 | $192.78 | 12.39M |
| 10/27/2025 | $197.99 | $198.50 | $190.61 | $194.16 | 12.11M |
| 10/24/2025 | $189.50 | $194.18 | $189.12 | $194.00 | 9.06M |
| 10/23/2025 | $188.72 | $188.76 | $184.17 | $187.70 | 5.39M |
| 10/22/2025 | $187.95 | $191.68 | $186.36 | $189.43 | 6.59M |
| 10/21/2025 | $185.90 | $190.86 | $185.30 | $189.71 | 8.45M |
| 10/20/2025 | $186.36 | $188.55 | $184.00 | $185.60 | 8.36M |
| 10/17/2025 | $190.67 | $191.94 | $183.70 | $183.76 | 9.25M |
| 10/16/2025 | $193.38 | $196.68 | $190.95 | $192.03 | 8.48M |
| 10/15/2025 | $195.31 | $197.50 | $186.10 | $194.35 | 15.92M |