603960.SS603960.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.20 | $21.31 | $20.04 | $20.93 | 10.30M |
| 1/14/2026 | $20.42 | $20.62 | $19.90 | $20.20 | 11.06M |
| 1/13/2026 | $20.66 | $20.87 | $20.25 | $20.26 | 9.45M |
| 1/12/2026 | $20.30 | $20.67 | $20.21 | $20.65 | 10.39M |
| 1/9/2026 | $20.24 | $20.35 | $20.07 | $20.27 | 7.22M |
| 1/8/2026 | $19.86 | $20.37 | $19.81 | $20.24 | 7.98M |
| 1/7/2026 | $20.09 | $20.46 | $19.86 | $19.99 | 7.29M |
| 1/6/2026 | $20.04 | $20.18 | $19.90 | $20.09 | 6.44M |
| 1/5/2026 | $19.80 | $20.27 | $19.72 | $20.04 | 5.91M |
| 12/31/2025 | $20.12 | $20.16 | $19.81 | $19.84 | 5.14M |
| 12/30/2025 | $19.81 | $20.36 | $19.77 | $20.13 | 8.00M |
| 12/29/2025 | $19.83 | $20.08 | $19.82 | $19.96 | 7.65M |
| 12/26/2025 | $19.52 | $20.36 | $19.36 | $19.94 | 11.27M |
| 12/25/2025 | $19.23 | $19.59 | $19.14 | $19.49 | 4.71M |
| 12/24/2025 | $19.19 | $19.30 | $19.12 | $19.22 | 2.86M |
| 12/23/2025 | $19.43 | $19.49 | $19.11 | $19.15 | 3.49M |
| 12/22/2025 | $19.56 | $19.80 | $19.38 | $19.50 | 5.15M |
| 12/19/2025 | $19.30 | $19.66 | $19.25 | $19.50 | 3.79M |
| 12/18/2025 | $19.30 | $19.63 | $19.21 | $19.22 | 3.98M |
| 12/17/2025 | $19.73 | $19.79 | $19.16 | $19.47 | 5.25M |
| 12/16/2025 | $19.05 | $19.70 | $19.00 | $19.57 | 7.29M |
| 12/15/2025 | $19.10 | $19.51 | $18.91 | $19.14 | 3.54M |
| 12/12/2025 | $19.39 | $19.61 | $19.15 | $19.18 | 4.52M |
| 12/11/2025 | $19.59 | $19.69 | $19.36 | $19.38 | 4.06M |
| 12/10/2025 | $19.21 | $19.88 | $19.00 | $19.70 | 7.26M |
| 12/9/2025 | $19.20 | $19.51 | $19.16 | $19.28 | 4.52M |
| 12/8/2025 | $18.99 | $19.72 | $18.97 | $19.47 | 6.70M |
| 12/5/2025 | $18.72 | $18.95 | $18.47 | $18.95 | 2.78M |
| 12/4/2025 | $18.79 | $18.93 | $18.66 | $18.72 | 2.88M |
| 12/3/2025 | $18.91 | $18.99 | $18.59 | $18.69 | 2.74M |
| 12/2/2025 | $19.20 | $19.24 | $18.87 | $18.92 | 2.81M |
| 12/1/2025 | $19.10 | $19.31 | $19.10 | $19.24 | 3.23M |
| 11/28/2025 | $18.89 | $19.46 | $18.72 | $19.25 | 6.51M |
| 11/27/2025 | $18.50 | $19.26 | $18.18 | $18.94 | 6.78M |
| 11/26/2025 | $18.82 | $19.00 | $18.50 | $18.50 | 4.91M |
| 11/25/2025 | $18.75 | $19.05 | $18.62 | $18.91 | 4.03M |
| 11/24/2025 | $18.70 | $18.85 | $18.43 | $18.62 | 3.58M |
| 11/21/2025 | $19.42 | $19.59 | $18.40 | $18.60 | 7.09M |
| 11/20/2025 | $19.74 | $20.10 | $19.35 | $19.60 | 4.70M |
| 11/19/2025 | $20.00 | $20.39 | $19.71 | $19.78 | 5.30M |
| 11/18/2025 | $20.25 | $20.42 | $20.00 | $20.05 | 5.47M |
| 11/17/2025 | $19.98 | $20.58 | $19.77 | $20.47 | 8.79M |
| 11/14/2025 | $20.08 | $20.14 | $19.90 | $19.90 | 4.69M |
| 11/13/2025 | $20.19 | $20.37 | $19.88 | $20.21 | 8.29M |
| 11/12/2025 | $19.68 | $20.21 | $19.51 | $20.18 | 11.72M |
| 11/11/2025 | $19.40 | $19.77 | $19.26 | $19.51 | 6.01M |
| 11/10/2025 | $19.19 | $19.35 | $19.05 | $19.31 | 4.03M |
| 11/7/2025 | $19.20 | $19.35 | $19.19 | $19.19 | 3.18M |
| 11/6/2025 | $19.30 | $19.42 | $19.19 | $19.32 | 3.38M |
| 11/5/2025 | $19.18 | $19.34 | $19.08 | $19.28 | 3.47M |
| 11/4/2025 | $19.58 | $19.58 | $19.24 | $19.35 | 3.88M |
| 11/3/2025 | $19.67 | $19.67 | $19.40 | $19.59 | 3.78M |
| 10/31/2025 | $19.28 | $19.60 | $19.26 | $19.59 | 4.31M |
| 10/30/2025 | $19.46 | $19.55 | $19.29 | $19.35 | 4.87M |
| 10/29/2025 | $19.56 | $19.59 | $19.21 | $19.56 | 6.69M |
| 10/28/2025 | $19.68 | $19.88 | $19.52 | $19.73 | 4.73M |
| 10/27/2025 | $19.60 | $19.79 | $19.55 | $19.69 | 5.53M |
| 10/24/2025 | $19.30 | $19.76 | $19.30 | $19.60 | 5.56M |
| 10/23/2025 | $19.45 | $19.45 | $19.04 | $19.31 | 5.75M |
| 10/22/2025 | $19.59 | $19.68 | $19.40 | $19.42 | 5.53M |
| 10/21/2025 | $19.64 | $19.81 | $19.31 | $19.73 | 7.94M |
| 10/20/2025 | $19.80 | $19.98 | $19.31 | $19.58 | 7.77M |
| 10/17/2025 | $20.73 | $20.76 | $19.61 | $19.64 | 11.21M |