603939.SS603939.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $22.43 | $23.14 | $22.33 | $22.80 | 14.05M |
| 1/13/2026 | $22.10 | $22.87 | $22.10 | $22.42 | 15.77M |
| 1/12/2026 | $22.26 | $22.26 | $22.00 | $22.00 | 10.69M |
| 1/9/2026 | $22.07 | $22.30 | $22.02 | $22.21 | 8.28M |
| 1/8/2026 | $22.10 | $22.28 | $22.01 | $22.08 | 6.14M |
| 1/7/2026 | $22.05 | $22.38 | $21.89 | $22.18 | 10.62M |
| 1/6/2026 | $21.91 | $22.29 | $21.65 | $22.12 | 12.48M |
| 1/5/2026 | $21.72 | $21.90 | $21.61 | $21.87 | 8.60M |
| 12/31/2025 | $21.66 | $21.94 | $21.45 | $21.72 | 7.45M |
| 12/30/2025 | $22.09 | $22.11 | $21.60 | $21.66 | 10.04M |
| 12/29/2025 | $22.43 | $22.47 | $21.95 | $21.97 | 8.79M |
| 12/26/2025 | $22.56 | $22.75 | $22.30 | $22.49 | 6.34M |
| 12/25/2025 | $22.40 | $22.58 | $22.18 | $22.50 | 6.34M |
| 12/24/2025 | $22.39 | $22.48 | $22.07 | $22.26 | 5.11M |
| 12/23/2025 | $22.13 | $22.42 | $22.04 | $22.20 | 7.57M |
| 12/22/2025 | $22.20 | $22.20 | $21.88 | $22.06 | 9.23M |
| 12/19/2025 | $22.13 | $22.50 | $21.78 | $22.21 | 14.19M |
| 12/18/2025 | $21.52 | $22.20 | $21.48 | $22.08 | 11.45M |
| 12/17/2025 | $21.04 | $21.75 | $20.81 | $21.63 | 14.30M |
| 12/16/2025 | $21.51 | $21.56 | $20.98 | $21.12 | 15.12M |
| 12/15/2025 | $22.20 | $22.26 | $21.35 | $21.49 | 16.23M |
| 12/12/2025 | $22.50 | $22.56 | $22.20 | $22.32 | 10.66M |
| 12/11/2025 | $22.73 | $22.90 | $22.41 | $22.52 | 8.27M |
| 12/10/2025 | $22.96 | $23.00 | $22.56 | $22.72 | 7.90M |
| 12/9/2025 | $23.06 | $23.25 | $22.84 | $22.91 | 6.10M |
| 12/8/2025 | $23.32 | $23.45 | $23.00 | $23.10 | 6.64M |
| 12/5/2025 | $23.25 | $23.37 | $22.95 | $23.32 | 6.46M |
| 12/4/2025 | $23.50 | $23.53 | $23.16 | $23.34 | 5.03M |
| 12/3/2025 | $23.42 | $23.75 | $23.05 | $23.55 | 10.93M |
| 12/2/2025 | $22.60 | $23.64 | $22.60 | $23.47 | 16.98M |
| 12/1/2025 | $22.54 | $22.62 | $22.17 | $22.62 | 11.11M |
| 11/28/2025 | $22.97 | $23.02 | $22.45 | $22.62 | 7.65M |
| 11/27/2025 | $23.32 | $23.35 | $22.93 | $22.95 | 7.61M |
| 11/26/2025 | $23.25 | $23.51 | $23.13 | $23.30 | 5.97M |
| 11/25/2025 | $23.01 | $23.60 | $22.78 | $23.33 | 11.75M |
| 11/24/2025 | $23.36 | $23.66 | $22.70 | $22.93 | 17.65M |
| 11/21/2025 | $23.69 | $23.91 | $23.20 | $23.33 | 6.96M |
| 11/20/2025 | $23.88 | $24.06 | $23.72 | $23.73 | 3.55M |
| 11/19/2025 | $23.86 | $24.25 | $23.76 | $24.01 | 5.86M |
| 11/18/2025 | $24.23 | $24.68 | $23.81 | $23.90 | 8.25M |
| 11/17/2025 | $24.69 | $24.75 | $23.89 | $24.32 | 8.62M |
| 11/14/2025 | $24.62 | $25.50 | $24.62 | $24.88 | 9.80M |
| 11/13/2025 | $25.17 | $25.17 | $24.36 | $24.73 | 7.49M |
| 11/12/2025 | $24.53 | $25.52 | $24.38 | $24.84 | 15.38M |
| 11/11/2025 | $24.55 | $24.66 | $24.09 | $24.31 | 6.03M |
| 11/10/2025 | $23.64 | $25.06 | $23.56 | $24.54 | 13.51M |
| 11/7/2025 | $23.27 | $23.82 | $23.04 | $23.68 | 8.81M |
| 11/6/2025 | $23.39 | $23.46 | $23.15 | $23.24 | 6.62M |
| 11/5/2025 | $23.53 | $23.74 | $23.16 | $23.38 | 6.97M |
| 11/4/2025 | $24.56 | $24.56 | $23.67 | $23.76 | 9.84M |
| 11/3/2025 | $24.43 | $24.95 | $24.35 | $24.55 | 7.06M |
| 10/31/2025 | $24.53 | $24.72 | $24.26 | $24.42 | 5.35M |
| 10/30/2025 | $25.34 | $25.40 | $24.65 | $24.65 | 8.86M |
| 10/29/2025 | $25.34 | $25.58 | $24.90 | $25.49 | 6.28M |
| 10/28/2025 | $25.19 | $25.51 | $24.85 | $25.49 | 6.57M |
| 10/27/2025 | $25.02 | $25.62 | $24.91 | $25.34 | 6.45M |
| 10/24/2025 | $25.49 | $25.65 | $25.11 | $25.21 | 4.83M |
| 10/23/2025 | $25.08 | $25.76 | $25.00 | $25.44 | 7.41M |
| 10/22/2025 | $25.07 | $25.57 | $25.01 | $25.11 | 5.10M |
| 10/21/2025 | $25.30 | $25.43 | $24.73 | $25.11 | 8.35M |
| 10/20/2025 | $24.70 | $25.50 | $24.70 | $25.32 | 13.00M |
| 10/17/2025 | $24.31 | $24.82 | $24.26 | $24.70 | 8.13M |
| 10/16/2025 | $24.08 | $24.62 | $24.03 | $24.41 | 7.54M |