603898.SS603898.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.40 | $14.72 | $14.03 | $14.42 | 6.75M |
| 1/14/2026 | $13.78 | $14.44 | $13.56 | $14.34 | 10.23M |
| 1/13/2026 | $13.61 | $14.19 | $13.48 | $13.74 | 6.57M |
| 1/12/2026 | $13.73 | $13.75 | $13.40 | $13.63 | 6.06M |
| 1/9/2026 | $14.15 | $14.42 | $13.61 | $13.75 | 8.19M |
| 1/8/2026 | $13.72 | $14.36 | $13.72 | $13.99 | 5.82M |
| 1/7/2026 | $13.82 | $14.17 | $13.71 | $13.82 | 4.79M |
| 1/6/2026 | $13.89 | $14.09 | $13.61 | $13.82 | 5.64M |
| 1/5/2026 | $13.30 | $13.96 | $13.03 | $13.69 | 7.21M |
| 12/31/2025 | $13.68 | $13.80 | $13.17 | $13.31 | 8.08M |
| 12/30/2025 | $13.01 | $14.04 | $13.01 | $13.89 | 13.42M |
| 12/29/2025 | $12.96 | $14.20 | $12.69 | $13.30 | 15.19M |
| 12/26/2025 | $13.28 | $13.28 | $12.76 | $12.91 | 4.13M |
| 12/25/2025 | $13.22 | $13.33 | $12.95 | $13.16 | 3.61M |
| 12/24/2025 | $13.20 | $13.37 | $13.03 | $13.22 | 4.74M |
| 12/23/2025 | $13.40 | $13.52 | $13.13 | $13.32 | 3.80M |
| 12/22/2025 | $13.42 | $13.85 | $13.36 | $13.49 | 3.82M |
| 12/19/2025 | $13.40 | $13.75 | $13.33 | $13.40 | 4.16M |
| 12/18/2025 | $13.45 | $13.51 | $13.18 | $13.34 | 4.01M |
| 12/17/2025 | $13.77 | $13.80 | $12.90 | $13.50 | 6.33M |
| 12/16/2025 | $14.20 | $14.39 | $13.39 | $13.53 | 5.92M |
| 12/15/2025 | $14.02 | $14.60 | $13.80 | $14.26 | 8.18M |
| 12/12/2025 | $14.39 | $14.54 | $14.00 | $14.22 | 6.71M |
| 12/11/2025 | $15.05 | $15.09 | $14.39 | $14.44 | 7.54M |
| 12/10/2025 | $14.96 | $15.39 | $14.80 | $15.09 | 12.06M |
| 12/9/2025 | $14.53 | $15.60 | $14.21 | $14.82 | 19.94M |
| 12/8/2025 | $13.56 | $14.48 | $13.31 | $14.48 | 9.63M |
| 12/5/2025 | $13.62 | $13.80 | $12.80 | $13.16 | 12.08M |
| 12/4/2025 | $13.26 | $14.16 | $12.61 | $13.49 | 20.93M |
| 12/3/2025 | $15.00 | $15.32 | $13.55 | $13.87 | 29.30M |
| 12/2/2025 | $12.71 | $13.93 | $12.62 | $13.93 | 7.16M |
| 12/1/2025 | $13.20 | $13.33 | $12.55 | $12.66 | 7.69M |
| 11/28/2025 | $13.08 | $13.29 | $12.83 | $13.08 | 8.04M |
| 11/27/2025 | $13.15 | $13.57 | $12.90 | $13.14 | 10.91M |
| 11/26/2025 | $13.12 | $13.95 | $12.90 | $13.28 | 12.90M |
| 11/25/2025 | $13.07 | $13.46 | $12.76 | $13.30 | 19.50M |
| 11/24/2025 | $15.19 | $15.20 | $13.83 | $13.83 | 17.46M |
| 11/21/2025 | $14.00 | $15.37 | $13.97 | $15.37 | 27.49M |
| 11/20/2025 | $12.87 | $13.97 | $12.59 | $13.97 | 13.24M |
| 11/19/2025 | $12.15 | $12.80 | $12.15 | $12.70 | 7.95M |
| 11/18/2025 | $12.07 | $12.59 | $11.92 | $12.20 | 7.49M |
| 11/17/2025 | $11.26 | $12.19 | $11.26 | $12.13 | 9.83M |
| 11/14/2025 | $11.17 | $11.48 | $11.02 | $11.35 | 6.62M |
| 11/13/2025 | $10.87 | $11.35 | $10.76 | $11.17 | 4.76M |
| 11/12/2025 | $10.92 | $10.95 | $10.67 | $10.87 | 4.65M |
| 11/11/2025 | $10.60 | $10.91 | $10.57 | $10.70 | 4.98M |
| 11/10/2025 | $10.74 | $10.74 | $10.53 | $10.59 | 3.01M |
| 11/7/2025 | $10.39 | $10.74 | $10.36 | $10.61 | 4.58M |
| 11/6/2025 | $11.18 | $11.20 | $10.37 | $10.39 | 7.43M |
| 11/5/2025 | $11.07 | $11.42 | $10.90 | $11.01 | 11.29M |
| 11/4/2025 | $11.02 | $11.21 | $10.86 | $11.07 | 16.45M |
| 11/3/2025 | $10.66 | $11.07 | $10.55 | $11.06 | 6.50M |
| 10/31/2025 | $10.20 | $10.68 | $10.15 | $10.67 | 4.97M |
| 10/30/2025 | $10.10 | $10.31 | $9.96 | $10.25 | 4.08M |
| 10/29/2025 | $9.95 | $10.17 | $9.86 | $10.14 | 2.79M |
| 10/28/2025 | $9.88 | $10.07 | $9.88 | $10.02 | 2.08M |
| 10/27/2025 | $9.95 | $10.03 | $9.83 | $9.93 | 2.96M |
| 10/24/2025 | $9.95 | $9.96 | $9.79 | $9.94 | 2.74M |
| 10/23/2025 | $9.89 | $9.92 | $9.64 | $9.90 | 3.27M |
| 10/22/2025 | $9.83 | $9.96 | $9.78 | $9.92 | 2.18M |
| 10/21/2025 | $9.78 | $9.87 | $9.69 | $9.80 | 3.21M |
| 10/20/2025 | $9.68 | $9.87 | $9.68 | $9.79 | 3.23M |
| 10/17/2025 | $9.83 | $9.88 | $9.25 | $9.65 | 3.38M |