603983.SS603983.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $34.10 | $35.15 | $34.10 | $34.47 | 3.48M |
| 1/13/2026 | $34.89 | $34.99 | $34.05 | $34.06 | 2.55M |
| 1/12/2026 | $34.66 | $35.19 | $34.34 | $34.89 | 3.04M |
| 1/9/2026 | $34.38 | $34.67 | $34.05 | $34.46 | 2.45M |
| 1/8/2026 | $33.75 | $34.50 | $33.50 | $34.38 | 3.79M |
| 1/7/2026 | $33.84 | $33.84 | $33.50 | $33.51 | 1.48M |
| 1/6/2026 | $33.80 | $33.90 | $33.37 | $33.84 | 2.47M |
| 1/5/2026 | $33.15 | $33.66 | $32.97 | $33.60 | 1.96M |
| 12/31/2025 | $33.17 | $33.63 | $32.93 | $33.15 | 2.00M |
| 12/30/2025 | $32.85 | $33.99 | $32.85 | $33.18 | 4.47M |
| 12/29/2025 | $32.85 | $33.17 | $32.18 | $32.34 | 2.41M |
| 12/26/2025 | $32.70 | $33.35 | $32.56 | $33.09 | 2.37M |
| 12/25/2025 | $32.65 | $32.95 | $32.36 | $32.79 | 1.99M |
| 12/24/2025 | $32.94 | $32.99 | $32.43 | $32.62 | 2.16M |
| 12/23/2025 | $33.70 | $33.75 | $32.95 | $33.00 | 2.29M |
| 12/22/2025 | $33.66 | $33.85 | $33.05 | $33.70 | 1.51M |
| 12/19/2025 | $33.48 | $33.79 | $33.20 | $33.65 | 2.10M |
| 12/18/2025 | $33.30 | $33.88 | $33.20 | $33.27 | 1.44M |
| 12/17/2025 | $33.02 | $33.99 | $32.80 | $33.40 | 2.12M |
| 12/16/2025 | $33.16 | $33.56 | $32.91 | $33.16 | 1.36M |
| 12/15/2025 | $33.13 | $33.66 | $33.01 | $33.18 | 1.81M |
| 12/12/2025 | $33.77 | $33.80 | $32.93 | $33.13 | 2.47M |
| 12/11/2025 | $34.20 | $34.39 | $33.63 | $33.66 | 1.71M |
| 12/10/2025 | $34.60 | $34.84 | $34.15 | $34.39 | 1.37M |
| 12/9/2025 | $35.00 | $35.25 | $34.64 | $34.64 | 1.77M |
| 12/8/2025 | $34.48 | $35.38 | $34.39 | $34.84 | 2.61M |
| 12/5/2025 | $34.18 | $34.39 | $33.40 | $34.39 | 1.93M |
| 12/4/2025 | $34.66 | $34.86 | $34.05 | $34.17 | 1.94M |
| 12/3/2025 | $35.00 | $35.13 | $34.27 | $34.69 | 2.20M |
| 12/2/2025 | $35.45 | $35.47 | $34.70 | $34.82 | 2.15M |
| 12/1/2025 | $35.45 | $35.67 | $35.00 | $35.47 | 2.93M |
| 11/28/2025 | $35.59 | $36.00 | $34.80 | $35.43 | 5.55M |
| 11/27/2025 | $33.32 | $35.47 | $33.32 | $35.19 | 8.72M |
| 11/26/2025 | $33.78 | $34.18 | $33.10 | $33.55 | 5.35M |
| 11/25/2025 | $32.74 | $36.00 | $32.33 | $34.57 | 7.33M |
| 11/24/2025 | $33.12 | $33.55 | $32.68 | $32.90 | 2.09M |
| 11/21/2025 | $32.68 | $33.61 | $32.65 | $32.84 | 2.78M |
| 11/20/2025 | $33.72 | $33.72 | $32.75 | $32.87 | 2.66M |
| 11/19/2025 | $33.35 | $34.13 | $33.35 | $33.72 | 2.90M |
| 11/18/2025 | $33.38 | $33.97 | $33.26 | $33.54 | 2.07M |
| 11/17/2025 | $33.48 | $33.70 | $33.29 | $33.38 | 1.45M |
| 11/14/2025 | $33.98 | $34.77 | $33.32 | $33.45 | 2.66M |
| 11/13/2025 | $34.36 | $34.36 | $33.76 | $34.07 | 1.78M |
| 11/12/2025 | $33.88 | $34.39 | $33.74 | $34.00 | 2.28M |
| 11/11/2025 | $34.38 | $34.38 | $33.35 | $33.94 | 3.81M |
| 11/10/2025 | $33.71 | $34.62 | $33.60 | $34.38 | 3.46M |
| 11/7/2025 | $33.45 | $33.70 | $33.20 | $33.56 | 2.86M |
| 11/6/2025 | $33.35 | $33.74 | $32.95 | $33.30 | 2.98M |
| 11/5/2025 | $33.13 | $33.69 | $33.01 | $33.29 | 2.28M |
| 11/4/2025 | $34.64 | $34.64 | $33.17 | $33.31 | 4.22M |
| 11/3/2025 | $34.49 | $34.76 | $34.36 | $34.67 | 2.16M |
| 10/31/2025 | $35.40 | $35.40 | $34.50 | $34.53 | 5.87M |
| 10/30/2025 | $36.57 | $37.03 | $36.01 | $36.03 | 1.93M |
| 10/29/2025 | $35.34 | $36.85 | $35.00 | $36.66 | 4.15M |
| 10/28/2025 | $35.76 | $36.27 | $35.20 | $35.34 | 3.91M |
| 10/27/2025 | $35.76 | $36.06 | $35.30 | $35.75 | 2.72M |
| 10/24/2025 | $36.10 | $36.69 | $35.74 | $35.76 | 2.21M |
| 10/23/2025 | $36.40 | $36.40 | $35.68 | $36.14 | 1.97M |
| 10/22/2025 | $36.81 | $37.08 | $36.25 | $36.40 | 1.13M |
| 10/21/2025 | $37.03 | $37.35 | $36.12 | $36.91 | 1.96M |
| 10/20/2025 | $37.83 | $37.94 | $36.61 | $36.84 | 1.94M |
| 10/17/2025 | $37.86 | $38.46 | $37.61 | $37.81 | 1.19M |
| 10/16/2025 | $38.78 | $39.68 | $37.85 | $37.86 | 2.77M |