603979.SS603979.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $77.09 | $79.09 | $75.81 | $76.10 | 9.89M |
| 1/15/2026 | $75.97 | $79.26 | $75.40 | $77.19 | 10.76M |
| 1/14/2026 | $77.38 | $78.67 | $75.19 | $76.47 | 11.97M |
| 1/13/2026 | $76.80 | $78.10 | $75.50 | $76.75 | 12.84M |
| 1/12/2026 | $78.68 | $78.89 | $76.08 | $76.98 | 6.74M |
| 1/9/2026 | $75.41 | $78.89 | $75.41 | $77.12 | 7.34M |
| 1/8/2026 | $78.20 | $78.80 | $75.80 | $76.43 | 8.29M |
| 1/7/2026 | $79.44 | $80.00 | $77.80 | $79.02 | 8.18M |
| 1/6/2026 | $78.56 | $81.80 | $77.92 | $80.00 | 11.45M |
| 1/5/2026 | $76.23 | $77.05 | $74.12 | $76.66 | 7.71M |
| 12/31/2025 | $77.48 | $79.47 | $75.50 | $76.15 | 10.13M |
| 12/30/2025 | $74.30 | $78.50 | $74.30 | $77.15 | 7.90M |
| 12/29/2025 | $82.89 | $82.93 | $76.09 | $76.30 | 13.92M |
| 12/26/2025 | $76.80 | $82.59 | $75.50 | $81.50 | 11.43M |
| 12/25/2025 | $74.38 | $75.60 | $72.82 | $75.08 | 5.13M |
| 12/24/2025 | $74.80 | $75.45 | $73.52 | $75.35 | 5.64M |
| 12/23/2025 | $75.00 | $75.44 | $73.47 | $73.88 | 5.50M |
| 12/22/2025 | $75.31 | $76.05 | $73.94 | $75.16 | 6.69M |
| 12/19/2025 | $71.82 | $75.75 | $70.70 | $74.56 | 8.63M |
| 12/18/2025 | $70.69 | $73.21 | $70.51 | $71.83 | 6.49M |
| 12/17/2025 | $69.19 | $71.80 | $68.54 | $70.67 | 7.45M |
| 12/16/2025 | $69.14 | $70.20 | $68.13 | $68.85 | 6.35M |
| 12/15/2025 | $68.00 | $71.18 | $68.00 | $69.48 | 6.44M |
| 12/12/2025 | $68.04 | $69.69 | $68.00 | $69.60 | 8.78M |
| 12/11/2025 | $67.27 | $68.94 | $66.80 | $67.25 | 8.13M |
| 12/10/2025 | $66.41 | $66.88 | $65.52 | $66.30 | 4.37M |
| 12/9/2025 | $67.86 | $67.92 | $65.28 | $66.30 | 8.12M |
| 12/8/2025 | $70.08 | $70.42 | $67.19 | $68.34 | 10.95M |
| 12/5/2025 | $69.27 | $70.15 | $67.81 | $69.45 | 9.47M |
| 12/4/2025 | $68.00 | $70.29 | $67.76 | $68.99 | 14.84M |
| 12/3/2025 | $64.10 | $66.99 | $63.88 | $65.63 | 9.06M |
| 12/2/2025 | $64.69 | $65.88 | $63.60 | $64.08 | 6.09M |
| 12/1/2025 | $64.69 | $67.13 | $64.69 | $65.90 | 10.43M |
| 11/28/2025 | $62.23 | $64.26 | $61.64 | $63.20 | 7.22M |
| 11/27/2025 | $62.22 | $63.98 | $61.67 | $62.08 | 7.47M |
| 11/26/2025 | $61.57 | $62.50 | $60.89 | $61.29 | 4.08M |
| 11/25/2025 | $61.08 | $62.30 | $61.08 | $61.69 | 4.53M |
| 11/24/2025 | $60.30 | $61.42 | $59.81 | $60.35 | 6.15M |
| 11/21/2025 | $61.02 | $61.63 | $59.38 | $59.81 | 6.78M |
| 11/20/2025 | $62.30 | $63.38 | $62.13 | $62.33 | 4.37M |
| 11/19/2025 | $61.37 | $62.77 | $60.93 | $62.05 | 5.54M |
| 11/18/2025 | $62.20 | $62.57 | $60.69 | $61.35 | 7.00M |
| 11/17/2025 | $64.52 | $64.60 | $62.20 | $62.59 | 6.78M |
| 11/14/2025 | $65.17 | $66.41 | $64.47 | $65.02 | 4.08M |
| 11/13/2025 | $65.50 | $67.69 | $65.15 | $65.89 | 7.38M |
| 11/12/2025 | $65.30 | $66.16 | $64.01 | $64.89 | 5.67M |
| 11/11/2025 | $65.03 | $66.21 | $63.86 | $65.50 | 5.75M |
| 11/10/2025 | $65.35 | $66.00 | $64.21 | $64.61 | 4.66M |
| 11/7/2025 | $64.33 | $66.00 | $64.21 | $65.40 | 5.03M |
| 11/6/2025 | $62.80 | $65.68 | $62.68 | $65.18 | 7.59M |
| 11/5/2025 | $61.00 | $63.22 | $60.36 | $62.72 | 7.55M |
| 11/4/2025 | $63.01 | $64.95 | $61.48 | $62.22 | 9.11M |
| 11/3/2025 | $65.20 | $65.20 | $61.30 | $63.56 | 11.13M |
| 10/31/2025 | $67.28 | $67.80 | $65.18 | $65.35 | 6.32M |
| 10/30/2025 | $67.61 | $69.68 | $67.30 | $67.63 | 7.13M |
| 10/29/2025 | $64.27 | $68.25 | $64.27 | $68.13 | 10.12M |
| 10/28/2025 | $68.39 | $68.70 | $64.65 | $65.00 | 11.55M |
| 10/27/2025 | $67.11 | $69.60 | $67.11 | $69.12 | 11.13M |
| 10/24/2025 | $65.12 | $66.58 | $64.87 | $66.10 | 7.35M |
| 10/23/2025 | $63.50 | $64.79 | $63.11 | $64.66 | 5.13M |
| 10/22/2025 | $64.02 | $64.53 | $62.88 | $63.90 | 8.20M |
| 10/21/2025 | $62.84 | $66.07 | $62.37 | $65.66 | 9.68M |
| 10/20/2025 | $62.53 | $63.50 | $61.65 | $62.14 | 7.34M |