603920.SS603920.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $54.50 | $56.90 | $53.39 | $56.37 | 37.13M |
| 1/14/2026 | $53.41 | $55.54 | $51.58 | $54.20 | 46.24M |
| 1/13/2026 | $57.26 | $57.26 | $52.80 | $53.41 | 50.43M |
| 1/12/2026 | $56.55 | $58.47 | $54.70 | $57.97 | 44.99M |
| 1/9/2026 | $54.05 | $56.65 | $53.18 | $55.68 | 36.16M |
| 1/8/2026 | $53.20 | $56.37 | $52.77 | $54.04 | 45.14M |
| 1/7/2026 | $53.00 | $54.22 | $52.10 | $53.22 | 38.33M |
| 1/6/2026 | $53.10 | $54.40 | $51.69 | $53.22 | 54.41M |
| 1/5/2026 | $48.50 | $53.25 | $47.54 | $52.65 | 62.92M |
| 12/31/2025 | $48.96 | $49.26 | $47.57 | $48.41 | 25.36M |
| 12/30/2025 | $46.66 | $50.00 | $46.66 | $48.56 | 46.79M |
| 12/29/2025 | $46.74 | $49.26 | $46.24 | $46.45 | 41.65M |
| 12/26/2025 | $43.65 | $46.55 | $43.34 | $46.25 | 47.02M |
| 12/25/2025 | $44.21 | $44.26 | $42.95 | $43.81 | 26.32M |
| 12/24/2025 | $42.76 | $44.46 | $42.27 | $44.01 | 33.70M |
| 12/23/2025 | $42.55 | $43.66 | $42.40 | $42.75 | 21.27M |
| 12/22/2025 | $42.46 | $43.35 | $41.79 | $42.70 | 24.35M |
| 12/19/2025 | $41.72 | $43.38 | $41.60 | $42.19 | 23.59M |
| 12/18/2025 | $42.08 | $42.54 | $41.46 | $41.50 | 22.54M |
| 12/17/2025 | $42.65 | $43.44 | $42.23 | $43.19 | 35.38M |
| 12/16/2025 | $40.80 | $42.70 | $40.74 | $41.61 | 39.52M |
| 12/15/2025 | $40.30 | $40.89 | $39.90 | $40.00 | 17.14M |
| 12/12/2025 | $39.25 | $41.11 | $38.50 | $41.09 | 32.07M |
| 12/11/2025 | $40.84 | $40.89 | $39.21 | $39.30 | 23.34M |
| 12/10/2025 | $40.65 | $41.27 | $40.49 | $40.99 | 13.75M |
| 12/9/2025 | $40.93 | $42.02 | $40.80 | $40.95 | 20.01M |
| 12/8/2025 | $41.09 | $41.74 | $40.93 | $41.29 | 18.06M |
| 12/5/2025 | $41.56 | $41.56 | $40.89 | $41.08 | 16.60M |
| 12/4/2025 | $41.25 | $41.97 | $40.50 | $41.86 | 28.81M |
| 12/3/2025 | $40.66 | $41.38 | $40.02 | $40.17 | 14.94M |
| 12/2/2025 | $41.38 | $41.63 | $40.50 | $40.62 | 14.91M |
| 12/1/2025 | $42.01 | $42.25 | $40.81 | $41.63 | 25.55M |
| 11/28/2025 | $39.36 | $41.23 | $39.32 | $40.77 | 23.44M |
| 11/27/2025 | $39.50 | $40.39 | $39.40 | $39.52 | 18.97M |
| 11/26/2025 | $37.88 | $40.33 | $37.63 | $39.77 | 29.94M |
| 11/25/2025 | $37.80 | $38.80 | $37.66 | $38.32 | 20.42M |
| 11/24/2025 | $36.56 | $37.16 | $36.20 | $36.96 | 12.00M |
| 11/21/2025 | $36.30 | $37.18 | $35.68 | $36.19 | 18.09M |
| 11/20/2025 | $38.18 | $38.36 | $36.80 | $37.04 | 14.10M |
| 11/19/2025 | $38.59 | $38.85 | $36.89 | $37.43 | 17.59M |
| 11/18/2025 | $38.63 | $39.06 | $38.32 | $38.77 | 10.04M |
| 11/17/2025 | $38.25 | $39.15 | $38.16 | $38.63 | 13.24M |
| 11/14/2025 | $39.57 | $39.68 | $38.86 | $38.86 | 17.74M |
| 11/13/2025 | $40.68 | $40.85 | $39.83 | $40.29 | 18.29M |
| 11/12/2025 | $41.75 | $41.82 | $40.26 | $40.81 | 16.40M |
| 11/11/2025 | $42.80 | $43.40 | $41.73 | $42.15 | 20.39M |
| 11/10/2025 | $43.99 | $44.13 | $41.29 | $42.20 | 33.99M |
| 11/7/2025 | $43.30 | $44.99 | $42.75 | $44.50 | 45.14M |
| 11/6/2025 | $40.43 | $43.48 | $39.87 | $43.16 | 43.77M |
| 11/5/2025 | $38.44 | $40.50 | $38.19 | $40.50 | 19.75M |
| 11/4/2025 | $41.08 | $41.20 | $39.38 | $39.78 | 18.41M |
| 11/3/2025 | $41.40 | $41.60 | $40.00 | $40.98 | 18.94M |
| 10/31/2025 | $42.01 | $43.41 | $41.55 | $41.72 | 23.86M |
| 10/30/2025 | $43.45 | $44.25 | $42.25 | $42.39 | 24.83M |
| 10/29/2025 | $43.80 | $44.59 | $42.55 | $43.65 | 31.11M |
| 10/28/2025 | $42.65 | $44.12 | $42.52 | $43.53 | 24.48M |
| 10/27/2025 | $43.36 | $43.68 | $42.34 | $43.14 | 30.53M |
| 10/24/2025 | $40.96 | $42.93 | $40.57 | $42.68 | 28.60M |
| 10/23/2025 | $40.02 | $40.38 | $39.29 | $40.34 | 14.05M |
| 10/22/2025 | $40.70 | $41.42 | $40.37 | $40.51 | 15.28M |
| 10/21/2025 | $40.03 | $41.35 | $39.53 | $41.05 | 22.68M |
| 10/20/2025 | $40.35 | $41.50 | $39.50 | $39.90 | 23.57M |
| 10/17/2025 | $40.93 | $41.05 | $39.12 | $39.18 | 17.58M |