603938.SS603938.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.98 | $25.73 | $22.98 | $25.73 | 31.64M |
| 1/14/2026 | $23.23 | $24.44 | $22.98 | $23.39 | 25.42M |
| 1/13/2026 | $25.60 | $25.95 | $23.90 | $23.90 | 34.01M |
| 1/12/2026 | $24.00 | $27.81 | $23.94 | $26.56 | 49.30M |
| 1/9/2026 | $25.28 | $25.28 | $23.98 | $25.28 | 56.45M |
| 1/8/2026 | $22.98 | $22.98 | $22.98 | $22.98 | 3.34M |
| 1/7/2026 | $20.30 | $21.11 | $19.51 | $20.89 | 27.04M |
| 1/6/2026 | $19.42 | $19.95 | $19.35 | $19.83 | 12.70M |
| 1/5/2026 | $19.00 | $19.48 | $18.87 | $19.42 | 8.37M |
| 12/31/2025 | $19.58 | $19.62 | $19.10 | $19.11 | 9.54M |
| 12/30/2025 | $19.61 | $20.03 | $19.03 | $19.53 | 12.61M |
| 12/29/2025 | $20.40 | $20.40 | $19.25 | $19.37 | 19.66M |
| 12/26/2025 | $19.85 | $21.05 | $19.76 | $20.88 | 31.63M |
| 12/25/2025 | $19.58 | $19.86 | $19.23 | $19.83 | 21.39M |
| 12/24/2025 | $19.55 | $20.16 | $19.18 | $19.69 | 37.17M |
| 12/23/2025 | $17.68 | $19.37 | $17.68 | $19.37 | 19.29M |
| 12/22/2025 | $17.35 | $17.74 | $17.24 | $17.61 | 5.16M |
| 12/19/2025 | $17.35 | $17.39 | $17.21 | $17.30 | 3.71M |
| 12/18/2025 | $17.26 | $17.53 | $17.11 | $17.12 | 4.26M |
| 12/17/2025 | $17.10 | $17.34 | $16.75 | $17.26 | 6.42M |
| 12/16/2025 | $17.75 | $17.79 | $16.95 | $17.10 | 7.46M |
| 12/15/2025 | $17.46 | $17.98 | $17.41 | $17.85 | 6.56M |
| 12/12/2025 | $17.51 | $17.78 | $17.46 | $17.54 | 5.71M |
| 12/11/2025 | $17.88 | $18.28 | $17.67 | $17.69 | 8.79M |
| 12/10/2025 | $18.17 | $18.18 | $17.69 | $17.86 | 5.34M |
| 12/9/2025 | $18.08 | $18.20 | $17.81 | $18.07 | 7.25M |
| 12/8/2025 | $17.87 | $18.17 | $17.70 | $18.04 | 7.43M |
| 12/5/2025 | $17.44 | $17.95 | $17.36 | $17.82 | 6.60M |
| 12/4/2025 | $17.78 | $17.85 | $17.41 | $17.47 | 7.29M |
| 12/3/2025 | $17.95 | $18.25 | $17.65 | $17.85 | 9.92M |
| 12/2/2025 | $17.83 | $17.95 | $17.68 | $17.77 | 5.81M |
| 12/1/2025 | $18.20 | $18.26 | $17.83 | $17.90 | 8.49M |
| 11/28/2025 | $17.80 | $18.30 | $17.80 | $18.14 | 8.68M |
| 11/27/2025 | $17.74 | $18.35 | $17.67 | $18.14 | 13.16M |
| 11/26/2025 | $17.75 | $18.08 | $17.59 | $17.75 | 10.27M |
| 11/25/2025 | $18.10 | $18.16 | $17.61 | $17.75 | 10.97M |
| 11/24/2025 | $17.58 | $17.91 | $17.53 | $17.66 | 14.09M |
| 11/21/2025 | $18.56 | $18.71 | $17.31 | $17.37 | 19.66M |
| 11/20/2025 | $19.56 | $20.00 | $18.90 | $19.07 | 12.57M |
| 11/19/2025 | $19.80 | $20.32 | $19.18 | $19.53 | 16.66M |
| 11/18/2025 | $20.50 | $20.65 | $19.88 | $20.02 | 17.87M |
| 11/17/2025 | $21.75 | $22.19 | $20.04 | $20.67 | 25.87M |
| 11/14/2025 | $22.02 | $22.56 | $21.07 | $21.15 | 29.56M |
| 11/13/2025 | $22.00 | $23.86 | $21.75 | $22.58 | 41.17M |
| 11/12/2025 | $23.17 | $23.33 | $21.75 | $22.39 | 44.84M |
| 11/11/2025 | $23.14 | $23.79 | $23.14 | $23.79 | 20.71M |
| 11/10/2025 | $19.66 | $21.63 | $19.66 | $21.63 | 33.39M |
| 11/7/2025 | $19.33 | $20.49 | $19.17 | $19.66 | 30.98M |
| 11/6/2025 | $19.12 | $20.35 | $19.11 | $20.19 | 37.99M |
| 11/5/2025 | $18.26 | $19.42 | $18.26 | $18.86 | 21.62M |
| 11/4/2025 | $18.78 | $19.98 | $18.78 | $18.90 | 34.29M |
| 11/3/2025 | $18.41 | $18.41 | $17.70 | $18.36 | 16.23M |
| 10/31/2025 | $18.11 | $18.90 | $17.95 | $18.56 | 18.59M |
| 10/30/2025 | $18.31 | $19.30 | $18.11 | $18.11 | 23.18M |
| 10/29/2025 | $18.60 | $19.38 | $18.38 | $18.49 | 21.45M |
| 10/28/2025 | $18.18 | $19.99 | $18.05 | $19.03 | 34.49M |
| 10/27/2025 | $17.84 | $18.70 | $17.63 | $18.51 | 32.03M |
| 10/24/2025 | $17.71 | $18.88 | $17.70 | $18.29 | 34.77M |
| 10/23/2025 | $18.70 | $18.80 | $17.73 | $17.73 | 32.69M |
| 10/22/2025 | $17.83 | $19.97 | $17.50 | $19.70 | 53.73M |
| 10/21/2025 | $20.20 | $21.00 | $19.16 | $19.16 | 53.50M |
| 10/20/2025 | $21.29 | $21.29 | $21.29 | $21.29 | 12.90M |
| 10/17/2025 | $19.35 | $19.35 | $18.17 | $19.35 | 57.34M |