603906.SS603906.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.55 | $20.32 | $19.55 | $20.01 | 33.79M |
| 1/14/2026 | $19.53 | $20.17 | $19.41 | $19.71 | 32.76M |
| 1/13/2026 | $19.80 | $20.09 | $19.40 | $19.52 | 33.41M |
| 1/12/2026 | $20.16 | $20.40 | $19.83 | $19.91 | 40.68M |
| 1/9/2026 | $20.00 | $20.38 | $19.83 | $20.15 | 22.86M |
| 1/8/2026 | $20.40 | $20.68 | $19.95 | $20.08 | 36.13M |
| 1/7/2026 | $20.73 | $21.11 | $20.39 | $20.54 | 38.49M |
| 1/6/2026 | $20.41 | $21.26 | $20.40 | $20.94 | 42.58M |
| 1/5/2026 | $20.29 | $20.50 | $20.09 | $20.39 | 29.37M |
| 12/31/2025 | $20.13 | $20.55 | $20.00 | $20.01 | 25.83M |
| 12/30/2025 | $19.90 | $20.60 | $19.87 | $20.20 | 33.51M |
| 12/29/2025 | $21.20 | $21.29 | $20.21 | $20.41 | 50.49M |
| 12/26/2025 | $22.60 | $23.16 | $21.49 | $21.50 | 75.34M |
| 12/25/2025 | $20.15 | $21.23 | $19.86 | $21.05 | 53.55M |
| 12/24/2025 | $20.36 | $20.60 | $20.06 | $20.33 | 45.17M |
| 12/23/2025 | $19.25 | $20.94 | $19.00 | $20.61 | 69.90M |
| 12/22/2025 | $18.68 | $19.48 | $18.68 | $19.25 | 32.10M |
| 12/19/2025 | $18.70 | $19.17 | $18.50 | $18.88 | 29.40M |
| 12/18/2025 | $19.08 | $19.29 | $18.70 | $18.71 | 31.71M |
| 12/17/2025 | $18.75 | $19.50 | $18.70 | $19.42 | 42.60M |
| 12/16/2025 | $19.19 | $19.27 | $18.47 | $18.64 | 25.83M |
| 12/15/2025 | $19.07 | $19.65 | $18.95 | $19.08 | 25.52M |
| 12/12/2025 | $19.91 | $20.21 | $18.90 | $19.23 | 49.52M |
| 12/11/2025 | $20.35 | $20.95 | $19.94 | $20.01 | 47.49M |
| 12/10/2025 | $20.20 | $20.80 | $19.90 | $20.25 | 45.00M |
| 12/9/2025 | $20.61 | $20.80 | $20.13 | $20.22 | 42.58M |
| 12/8/2025 | $20.87 | $21.17 | $20.40 | $21.00 | 59.35M |
| 12/5/2025 | $21.00 | $21.79 | $20.81 | $21.15 | 65.94M |
| 12/4/2025 | $24.00 | $24.00 | $21.88 | $22.00 | 109.53M |
| 12/3/2025 | $23.41 | $23.41 | $23.00 | $23.41 | 48.94M |
| 12/2/2025 | $19.76 | $21.85 | $19.54 | $21.28 | 87.86M |
| 12/1/2025 | $20.89 | $21.12 | $19.94 | $20.02 | 80.43M |
| 11/28/2025 | $19.50 | $21.99 | $19.50 | $20.88 | 107.60M |
| 11/27/2025 | $20.66 | $21.55 | $19.29 | $20.22 | 127.91M |
| 11/26/2025 | $19.87 | $19.87 | $19.75 | $19.87 | 24.93M |
| 11/25/2025 | $18.06 | $18.06 | $18.06 | $18.06 | 6.23M |
| 11/24/2025 | $17.20 | $17.27 | $16.28 | $16.42 | 27.95M |
| 11/21/2025 | $18.39 | $18.45 | $16.87 | $16.87 | 39.55M |
| 11/20/2025 | $19.09 | $19.65 | $18.54 | $18.74 | 27.13M |
| 11/19/2025 | $19.50 | $20.10 | $18.93 | $19.09 | 33.88M |
| 11/18/2025 | $20.23 | $20.70 | $19.27 | $19.39 | 47.21M |
| 11/17/2025 | $20.51 | $21.00 | $20.00 | $20.41 | 44.56M |
| 11/14/2025 | $20.59 | $21.20 | $20.27 | $20.27 | 57.01M |
| 11/13/2025 | $19.50 | $21.58 | $19.46 | $21.24 | 92.73M |
| 11/12/2025 | $19.54 | $19.70 | $18.73 | $19.62 | 40.92M |
| 11/11/2025 | $19.71 | $20.28 | $19.51 | $19.73 | 50.29M |
| 11/10/2025 | $20.34 | $20.67 | $19.48 | $19.71 | 73.41M |
| 11/7/2025 | $19.00 | $20.75 | $18.82 | $20.24 | 95.51M |
| 11/6/2025 | $19.40 | $19.40 | $18.61 | $18.94 | 65.46M |
| 11/5/2025 | $17.00 | $19.13 | $17.00 | $19.13 | 60.74M |
| 11/4/2025 | $17.92 | $18.18 | $17.24 | $17.39 | 32.65M |
| 11/3/2025 | $17.96 | $18.11 | $17.31 | $17.89 | 60.87M |
| 10/31/2025 | $16.56 | $18.57 | $16.50 | $17.87 | 98.62M |
| 10/30/2025 | $16.07 | $17.15 | $16.02 | $16.88 | 47.26M |
| 10/29/2025 | $15.79 | $16.15 | $15.74 | $16.13 | 18.77M |
| 10/28/2025 | $15.77 | $16.01 | $15.54 | $15.86 | 18.76M |
| 10/27/2025 | $15.66 | $16.10 | $15.57 | $15.79 | 20.15M |
| 10/24/2025 | $15.56 | $15.77 | $15.42 | $15.63 | 16.57M |
| 10/23/2025 | $15.40 | $15.44 | $14.89 | $15.39 | 16.67M |
| 10/22/2025 | $15.49 | $15.54 | $15.13 | $15.32 | 15.76M |
| 10/21/2025 | $15.77 | $15.82 | $15.53 | $15.60 | 19.73M |
| 10/20/2025 | $16.00 | $16.10 | $15.66 | $15.80 | 19.05M |
| 10/17/2025 | $16.29 | $17.13 | $15.60 | $15.60 | 31.98M |