603915.SS603915.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.48 | $17.82 | $17.30 | $17.45 | 7.58M |
| 1/14/2026 | $18.19 | $18.20 | $17.44 | $17.63 | 12.98M |
| 1/13/2026 | $18.30 | $18.49 | $17.82 | $17.94 | 10.37M |
| 1/12/2026 | $18.20 | $18.38 | $18.00 | $18.35 | 10.28M |
| 1/9/2026 | $18.10 | $18.23 | $17.90 | $18.10 | 8.47M |
| 1/8/2026 | $18.08 | $18.19 | $17.90 | $18.00 | 6.79M |
| 1/7/2026 | $17.96 | $18.33 | $17.87 | $18.02 | 9.29M |
| 1/6/2026 | $18.10 | $18.25 | $17.87 | $17.98 | 8.84M |
| 1/5/2026 | $18.46 | $18.46 | $18.02 | $18.12 | 10.66M |
| 12/31/2025 | $18.72 | $18.72 | $18.16 | $18.41 | 9.60M |
| 12/30/2025 | $18.33 | $18.60 | $18.10 | $18.52 | 18.01M |
| 12/29/2025 | $18.30 | $18.55 | $18.05 | $18.30 | 14.70M |
| 12/26/2025 | $17.90 | $18.36 | $17.85 | $18.13 | 17.69M |
| 12/25/2025 | $17.33 | $17.78 | $17.09 | $17.77 | 13.08M |
| 12/24/2025 | $16.85 | $17.15 | $16.75 | $17.09 | 9.83M |
| 12/23/2025 | $17.02 | $17.04 | $16.57 | $16.65 | 5.17M |
| 12/22/2025 | $16.88 | $17.04 | $16.66 | $16.90 | 6.44M |
| 12/19/2025 | $16.87 | $16.95 | $16.61 | $16.65 | 5.18M |
| 12/18/2025 | $16.60 | $17.05 | $16.41 | $16.62 | 6.43M |
| 12/17/2025 | $16.47 | $16.88 | $16.26 | $16.51 | 6.56M |
| 12/16/2025 | $16.72 | $16.72 | $16.18 | $16.37 | 5.32M |
| 12/15/2025 | $17.00 | $17.00 | $16.67 | $16.69 | 5.83M |
| 12/12/2025 | $17.09 | $17.20 | $16.80 | $16.98 | 7.31M |
| 12/11/2025 | $17.40 | $17.49 | $17.06 | $17.06 | 7.57M |
| 12/10/2025 | $17.26 | $17.45 | $17.11 | $17.41 | 7.93M |
| 12/9/2025 | $17.27 | $17.38 | $17.15 | $17.26 | 6.08M |
| 12/8/2025 | $17.48 | $17.48 | $17.05 | $17.27 | 9.62M |
| 12/5/2025 | $16.78 | $17.26 | $16.64 | $17.26 | 10.37M |
| 12/4/2025 | $16.95 | $16.99 | $16.54 | $16.75 | 8.05M |
| 12/3/2025 | $16.81 | $16.99 | $16.41 | $16.58 | 6.06M |
| 12/2/2025 | $17.10 | $17.31 | $16.72 | $16.80 | 9.04M |
| 12/1/2025 | $16.97 | $17.38 | $16.93 | $17.22 | 10.50M |
| 11/28/2025 | $16.70 | $16.99 | $16.46 | $16.97 | 13.83M |
| 11/27/2025 | $16.00 | $17.05 | $15.80 | $16.64 | 16.01M |
| 11/26/2025 | $15.97 | $16.04 | $15.71 | $15.85 | 5.68M |
| 11/25/2025 | $16.00 | $16.26 | $15.81 | $15.84 | 9.34M |
| 11/24/2025 | $15.74 | $15.96 | $15.60 | $15.87 | 8.57M |
| 11/21/2025 | $15.71 | $16.06 | $15.26 | $15.67 | 14.22M |
| 11/20/2025 | $15.99 | $16.13 | $15.73 | $15.76 | 5.90M |
| 11/19/2025 | $16.33 | $16.55 | $15.96 | $15.98 | 5.63M |
| 11/18/2025 | $16.60 | $16.64 | $16.26 | $16.32 | 6.49M |
| 11/17/2025 | $16.74 | $16.82 | $16.51 | $16.60 | 6.27M |
| 11/14/2025 | $16.88 | $17.00 | $16.66 | $16.66 | 7.82M |
| 11/13/2025 | $17.05 | $17.25 | $16.90 | $17.02 | 7.33M |
| 11/12/2025 | $17.30 | $17.39 | $16.84 | $17.13 | 10.45M |
| 11/11/2025 | $17.55 | $17.77 | $17.29 | $17.41 | 9.31M |
| 11/10/2025 | $18.39 | $18.51 | $17.33 | $17.55 | 20.09M |
| 11/7/2025 | $18.33 | $18.68 | $18.03 | $18.25 | 17.50M |
| 11/6/2025 | $18.18 | $18.80 | $18.01 | $18.35 | 22.99M |
| 11/5/2025 | $17.15 | $18.20 | $17.00 | $17.98 | 28.07M |
| 11/4/2025 | $17.11 | $17.38 | $16.85 | $17.18 | 22.15M |
| 11/3/2025 | $16.43 | $17.00 | $16.28 | $16.82 | 14.46M |
| 10/31/2025 | $16.34 | $16.66 | $16.21 | $16.34 | 8.71M |
| 10/30/2025 | $16.48 | $17.08 | $16.21 | $16.31 | 20.74M |
| 10/29/2025 | $15.90 | $16.19 | $15.81 | $16.09 | 7.60M |
| 10/28/2025 | $15.60 | $15.94 | $15.58 | $15.80 | 7.95M |
| 10/27/2025 | $15.93 | $15.99 | $15.56 | $15.70 | 8.08M |
| 10/24/2025 | $15.66 | $15.85 | $15.58 | $15.82 | 6.16M |
| 10/23/2025 | $15.53 | $15.63 | $15.23 | $15.60 | 6.17M |
| 10/22/2025 | $15.67 | $15.93 | $15.53 | $15.71 | 5.70M |
| 10/21/2025 | $15.63 | $15.85 | $15.46 | $15.78 | 6.25M |
| 10/20/2025 | $15.50 | $15.96 | $15.40 | $15.53 | 9.10M |
| 10/17/2025 | $15.96 | $16.00 | $15.29 | $15.30 | 11.66M |