603927.SS603927.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.80 | $21.81 | $21.08 | $21.20 | 21.75M |
| 1/14/2026 | $20.65 | $21.86 | $20.65 | $21.48 | 47.12M |
| 1/13/2026 | $21.17 | $21.33 | $20.62 | $20.71 | 26.76M |
| 1/12/2026 | $20.12 | $21.19 | $20.11 | $21.17 | 34.51M |
| 1/9/2026 | $19.71 | $19.98 | $19.67 | $19.94 | 15.05M |
| 1/8/2026 | $19.50 | $19.83 | $19.49 | $19.71 | 12.34M |
| 1/7/2026 | $19.51 | $19.63 | $19.39 | $19.48 | 10.05M |
| 1/6/2026 | $19.44 | $19.60 | $19.35 | $19.59 | 13.11M |
| 1/5/2026 | $19.18 | $19.44 | $19.09 | $19.43 | 15.29M |
| 12/31/2025 | $18.89 | $19.19 | $18.75 | $19.09 | 11.13M |
| 12/30/2025 | $18.95 | $19.18 | $18.88 | $18.91 | 9.20M |
| 12/29/2025 | $19.06 | $19.19 | $18.95 | $18.98 | 6.01M |
| 12/26/2025 | $19.00 | $19.30 | $19.00 | $19.09 | 7.18M |
| 12/25/2025 | $18.96 | $19.12 | $18.90 | $19.07 | 6.86M |
| 12/24/2025 | $18.82 | $19.05 | $18.80 | $18.98 | 5.66M |
| 12/23/2025 | $19.01 | $19.03 | $18.80 | $18.85 | 4.77M |
| 12/22/2025 | $18.91 | $19.10 | $18.87 | $18.97 | 5.73M |
| 12/19/2025 | $18.76 | $19.05 | $18.76 | $18.91 | 6.25M |
| 12/18/2025 | $18.70 | $18.92 | $18.63 | $18.75 | 6.32M |
| 12/17/2025 | $18.62 | $18.84 | $18.30 | $18.82 | 8.98M |
| 12/16/2025 | $18.78 | $18.85 | $18.51 | $18.62 | 6.75M |
| 12/15/2025 | $18.85 | $18.99 | $18.64 | $18.84 | 6.32M |
| 12/12/2025 | $18.87 | $19.07 | $18.82 | $19.00 | 10.65M |
| 12/11/2025 | $19.11 | $19.18 | $18.88 | $18.89 | 7.10M |
| 12/10/2025 | $19.25 | $19.26 | $18.92 | $19.10 | 8.94M |
| 12/9/2025 | $19.61 | $19.64 | $19.25 | $19.25 | 7.43M |
| 12/8/2025 | $19.66 | $19.80 | $19.60 | $19.61 | 7.49M |
| 12/5/2025 | $19.33 | $19.67 | $19.20 | $19.62 | 8.31M |
| 12/4/2025 | $19.36 | $19.44 | $19.17 | $19.33 | 5.96M |
| 12/3/2025 | $19.80 | $19.86 | $19.29 | $19.36 | 9.61M |
| 12/2/2025 | $20.05 | $20.05 | $19.77 | $19.82 | 6.67M |
| 12/1/2025 | $19.88 | $20.02 | $19.73 | $20.00 | 7.70M |
| 11/28/2025 | $19.78 | $19.95 | $19.66 | $19.89 | 6.83M |
| 11/27/2025 | $19.90 | $20.03 | $19.74 | $19.76 | 8.59M |
| 11/26/2025 | $20.07 | $20.26 | $19.87 | $19.89 | 9.39M |
| 11/25/2025 | $20.24 | $20.54 | $20.13 | $20.16 | 10.69M |
| 11/24/2025 | $19.93 | $20.36 | $19.68 | $20.16 | 10.91M |
| 11/21/2025 | $20.18 | $20.48 | $19.73 | $19.80 | 14.04M |
| 11/20/2025 | $20.83 | $20.95 | $20.38 | $20.42 | 11.34M |
| 11/19/2025 | $21.44 | $21.45 | $20.58 | $20.66 | 17.30M |
| 11/18/2025 | $21.15 | $21.55 | $21.07 | $21.43 | 14.70M |
| 11/17/2025 | $21.10 | $21.35 | $21.04 | $21.28 | 9.60M |
| 11/14/2025 | $21.45 | $21.48 | $21.09 | $21.10 | 15.02M |
| 11/13/2025 | $21.40 | $21.60 | $21.25 | $21.60 | 12.01M |
| 11/12/2025 | $21.61 | $21.80 | $21.20 | $21.40 | 15.13M |
| 11/11/2025 | $21.85 | $22.02 | $21.58 | $21.63 | 14.40M |
| 11/10/2025 | $22.10 | $22.22 | $21.71 | $21.85 | 15.89M |
| 11/7/2025 | $22.02 | $22.28 | $21.90 | $22.14 | 22.04M |
| 11/6/2025 | $21.89 | $22.45 | $21.72 | $22.25 | 33.94M |
| 11/5/2025 | $21.29 | $22.10 | $20.92 | $21.86 | 32.81M |
| 11/4/2025 | $21.56 | $21.65 | $21.30 | $21.54 | 13.92M |
| 11/3/2025 | $21.19 | $21.72 | $21.13 | $21.68 | 21.55M |
| 10/31/2025 | $21.08 | $21.73 | $20.62 | $21.21 | 28.63M |
| 10/30/2025 | $21.80 | $21.91 | $21.45 | $21.63 | 19.71M |
| 10/29/2025 | $21.23 | $21.99 | $21.08 | $21.91 | 27.97M |
| 10/28/2025 | $21.48 | $21.76 | $21.38 | $21.43 | 17.98M |
| 10/27/2025 | $21.48 | $21.68 | $21.32 | $21.56 | 19.10M |
| 10/24/2025 | $21.40 | $22.13 | $21.29 | $21.42 | 23.13M |
| 10/23/2025 | $20.75 | $21.48 | $20.50 | $21.42 | 21.01M |
| 10/22/2025 | $21.10 | $21.10 | $20.74 | $20.78 | 10.35M |
| 10/21/2025 | $20.47 | $21.28 | $20.36 | $21.08 | 19.64M |
| 10/20/2025 | $21.07 | $21.15 | $20.31 | $20.48 | 17.49M |
| 10/17/2025 | $21.20 | $21.20 | $20.72 | $20.86 | 17.04M |