603899.SS603899.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.96 | $28.10 | $27.38 | $27.42 | 4.58M |
| 1/15/2026 | $27.59 | $28.11 | $27.40 | $27.96 | 4.99M |
| 1/14/2026 | $27.76 | $28.18 | $27.39 | $27.60 | 5.66M |
| 1/13/2026 | $27.88 | $28.19 | $27.59 | $27.76 | 7.13M |
| 1/12/2026 | $27.99 | $27.99 | $27.71 | $27.86 | 5.36M |
| 1/9/2026 | $27.26 | $27.89 | $27.22 | $27.84 | 7.06M |
| 1/8/2026 | $27.27 | $27.34 | $27.10 | $27.26 | 4.11M |
| 1/7/2026 | $27.58 | $27.59 | $27.29 | $27.30 | 3.56M |
| 1/6/2026 | $27.40 | $27.60 | $27.28 | $27.58 | 4.27M |
| 1/5/2026 | $27.06 | $27.40 | $27.06 | $27.38 | 4.38M |
| 12/31/2025 | $27.35 | $27.38 | $27.01 | $27.06 | 5.44M |
| 12/30/2025 | $27.61 | $27.61 | $27.22 | $27.35 | 3.98M |
| 12/29/2025 | $27.50 | $27.75 | $27.45 | $27.60 | 3.28M |
| 12/26/2025 | $27.70 | $27.76 | $27.46 | $27.54 | 3.35M |
| 12/25/2025 | $27.66 | $27.84 | $27.55 | $27.76 | 2.53M |
| 12/24/2025 | $27.70 | $27.74 | $27.53 | $27.62 | 3.06M |
| 12/23/2025 | $27.99 | $27.99 | $27.58 | $27.74 | 3.33M |
| 12/22/2025 | $28.45 | $28.45 | $27.92 | $27.93 | 4.59M |
| 12/19/2025 | $28.23 | $28.48 | $28.03 | $28.27 | 4.85M |
| 12/18/2025 | $27.77 | $28.23 | $27.73 | $28.13 | 3.76M |
| 12/17/2025 | $27.46 | $27.95 | $27.33 | $27.90 | 5.11M |
| 12/16/2025 | $27.45 | $27.69 | $27.32 | $27.47 | 2.44M |
| 12/15/2025 | $27.45 | $27.78 | $27.41 | $27.51 | 2.62M |
| 12/12/2025 | $27.55 | $27.65 | $27.30 | $27.45 | 2.35M |
| 12/11/2025 | $27.41 | $27.60 | $27.32 | $27.55 | 2.07M |
| 12/10/2025 | $27.32 | $27.56 | $27.15 | $27.46 | 2.23M |
| 12/9/2025 | $27.64 | $27.69 | $27.37 | $27.37 | 2.74M |
| 12/8/2025 | $28.01 | $28.03 | $27.52 | $27.61 | 4.95M |
| 12/5/2025 | $28.15 | $28.26 | $27.71 | $27.98 | 3.17M |
| 12/4/2025 | $28.52 | $28.54 | $28.06 | $28.15 | 2.28M |
| 12/3/2025 | $28.60 | $28.60 | $28.25 | $28.52 | 2.39M |
| 12/2/2025 | $28.32 | $28.78 | $28.15 | $28.50 | 4.63M |
| 12/1/2025 | $27.91 | $28.50 | $27.86 | $28.29 | 5.31M |
| 11/28/2025 | $27.88 | $27.88 | $27.54 | $27.68 | 3.10M |
| 11/27/2025 | $28.09 | $28.09 | $27.75 | $27.77 | 2.38M |
| 11/26/2025 | $27.76 | $28.07 | $27.69 | $27.90 | 2.52M |
| 11/25/2025 | $27.99 | $28.11 | $27.69 | $27.70 | 4.23M |
| 11/24/2025 | $28.15 | $28.32 | $27.89 | $27.98 | 3.13M |
| 11/21/2025 | $28.30 | $28.40 | $27.77 | $28.04 | 3.68M |
| 11/20/2025 | $28.58 | $28.68 | $28.21 | $28.36 | 2.43M |
| 11/19/2025 | $28.38 | $28.74 | $28.38 | $28.60 | 3.41M |
| 11/18/2025 | $28.45 | $28.57 | $28.13 | $28.32 | 2.76M |
| 11/17/2025 | $28.80 | $28.80 | $28.31 | $28.45 | 3.68M |
| 11/14/2025 | $29.05 | $29.25 | $28.82 | $28.83 | 3.04M |
| 11/13/2025 | $28.87 | $29.10 | $28.78 | $29.07 | 2.99M |
| 11/12/2025 | $28.93 | $29.20 | $28.76 | $28.82 | 3.55M |
| 11/11/2025 | $29.04 | $29.15 | $28.70 | $28.93 | 3.90M |
| 11/10/2025 | $28.43 | $29.08 | $28.30 | $29.05 | 5.28M |
| 11/7/2025 | $28.11 | $28.50 | $28.02 | $28.40 | 3.47M |
| 11/6/2025 | $28.22 | $28.35 | $27.93 | $28.13 | 3.21M |
| 11/5/2025 | $27.86 | $28.16 | $27.68 | $28.16 | 3.08M |
| 11/4/2025 | $28.17 | $28.27 | $27.78 | $27.89 | 3.29M |
| 11/3/2025 | $28.03 | $28.23 | $27.86 | $28.17 | 3.50M |
| 10/31/2025 | $27.70 | $28.03 | $27.53 | $27.99 | 4.51M |
| 10/30/2025 | $27.52 | $28.02 | $27.52 | $27.69 | 7.21M |
| 10/29/2025 | $27.25 | $27.35 | $27.12 | $27.34 | 3.07M |
| 10/28/2025 | $27.52 | $27.57 | $27.25 | $27.26 | 3.00M |
| 10/27/2025 | $27.72 | $27.74 | $27.49 | $27.52 | 3.50M |
| 10/24/2025 | $27.83 | $27.89 | $27.60 | $27.64 | 2.82M |
| 10/23/2025 | $27.92 | $27.95 | $27.57 | $27.82 | 3.13M |
| 10/22/2025 | $27.48 | $27.96 | $27.40 | $27.89 | 5.47M |
| 10/21/2025 | $27.45 | $27.51 | $27.32 | $27.48 | 2.98M |
| 10/20/2025 | $27.56 | $27.70 | $27.30 | $27.47 | 4.51M |