603985.SS603985.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.05 | $16.29 | $15.85 | $16.23 | 13.25M |
| 1/15/2026 | $16.18 | $16.25 | $15.83 | $15.94 | 9.09M |
| 1/14/2026 | $15.77 | $16.40 | $15.77 | $16.12 | 17.29M |
| 1/13/2026 | $16.10 | $16.24 | $15.73 | $15.78 | 15.17M |
| 1/12/2026 | $15.80 | $16.67 | $15.80 | $16.40 | 18.22M |
| 1/9/2026 | $15.65 | $15.92 | $15.55 | $15.79 | 8.82M |
| 1/8/2026 | $15.29 | $15.89 | $15.26 | $15.65 | 11.42M |
| 1/7/2026 | $15.51 | $15.59 | $15.29 | $15.40 | 7.95M |
| 1/6/2026 | $15.27 | $15.65 | $15.27 | $15.56 | 9.87M |
| 1/5/2026 | $15.23 | $15.41 | $14.99 | $15.27 | 8.07M |
| 12/31/2025 | $15.09 | $15.35 | $14.98 | $15.24 | 6.15M |
| 12/30/2025 | $15.14 | $15.38 | $15.08 | $15.09 | 6.11M |
| 12/29/2025 | $15.11 | $15.38 | $15.11 | $15.24 | 5.70M |
| 12/26/2025 | $15.32 | $15.39 | $15.10 | $15.14 | 8.64M |
| 12/25/2025 | $14.94 | $15.53 | $14.78 | $15.32 | 12.09M |
| 12/24/2025 | $14.70 | $14.97 | $14.59 | $14.89 | 6.18M |
| 12/23/2025 | $14.77 | $14.84 | $14.64 | $14.68 | 6.14M |
| 12/22/2025 | $14.50 | $14.92 | $14.48 | $14.76 | 9.83M |
| 12/19/2025 | $14.26 | $14.51 | $14.24 | $14.44 | 5.15M |
| 12/18/2025 | $14.38 | $14.75 | $14.25 | $14.27 | 7.18M |
| 12/17/2025 | $14.59 | $14.59 | $14.10 | $14.51 | 8.39M |
| 12/16/2025 | $14.45 | $14.59 | $14.30 | $14.50 | 6.61M |
| 12/15/2025 | $14.53 | $14.80 | $14.52 | $14.55 | 8.04M |
| 12/12/2025 | $14.27 | $14.90 | $14.18 | $14.72 | 11.96M |
| 12/11/2025 | $14.67 | $14.68 | $14.31 | $14.33 | 10.46M |
| 12/10/2025 | $14.26 | $15.08 | $14.26 | $14.69 | 16.93M |
| 12/9/2025 | $14.11 | $14.99 | $14.09 | $14.32 | 15.62M |
| 12/8/2025 | $14.20 | $14.25 | $14.06 | $14.10 | 5.51M |
| 12/5/2025 | $13.82 | $14.11 | $13.70 | $14.08 | 5.88M |
| 12/4/2025 | $13.93 | $13.99 | $13.68 | $13.82 | 5.03M |
| 12/3/2025 | $14.10 | $14.18 | $13.79 | $13.93 | 8.71M |
| 12/2/2025 | $14.25 | $14.30 | $14.00 | $14.14 | 6.10M |
| 12/1/2025 | $14.26 | $14.33 | $14.19 | $14.25 | 6.16M |
| 11/28/2025 | $14.20 | $14.30 | $14.06 | $14.27 | 5.08M |
| 11/27/2025 | $14.15 | $14.30 | $14.00 | $14.23 | 9.27M |
| 11/26/2025 | $14.42 | $14.69 | $14.12 | $14.15 | 10.26M |
| 11/25/2025 | $14.41 | $14.58 | $14.37 | $14.39 | 7.56M |
| 11/24/2025 | $14.51 | $14.60 | $14.24 | $14.40 | 11.65M |
| 11/21/2025 | $14.80 | $14.94 | $14.18 | $14.35 | 9.82M |
| 11/20/2025 | $15.20 | $15.22 | $14.95 | $14.96 | 4.26M |
| 11/19/2025 | $15.44 | $15.44 | $15.06 | $15.07 | 6.80M |
| 11/18/2025 | $15.70 | $15.75 | $15.36 | $15.47 | 6.07M |
| 11/17/2025 | $15.56 | $15.80 | $15.38 | $15.75 | 6.97M |
| 11/14/2025 | $15.55 | $15.76 | $15.45 | $15.56 | 5.00M |
| 11/13/2025 | $15.50 | $15.69 | $15.33 | $15.60 | 6.28M |
| 11/12/2025 | $15.99 | $15.99 | $15.50 | $15.53 | 9.45M |
| 11/11/2025 | $16.06 | $16.40 | $15.81 | $15.98 | 10.78M |
| 11/10/2025 | $15.72 | $15.99 | $15.66 | $15.89 | 8.03M |
| 11/7/2025 | $15.91 | $15.94 | $15.72 | $15.72 | 7.40M |
| 11/6/2025 | $15.76 | $16.06 | $15.76 | $15.90 | 6.38M |
| 11/5/2025 | $15.75 | $15.98 | $15.70 | $15.91 | 6.60M |
| 11/4/2025 | $16.14 | $16.17 | $15.73 | $15.91 | 10.79M |
| 11/3/2025 | $16.34 | $16.34 | $16.00 | $16.19 | 7.90M |
| 10/31/2025 | $16.22 | $16.43 | $16.17 | $16.30 | 9.49M |
| 10/30/2025 | $16.64 | $16.68 | $16.24 | $16.27 | 13.96M |
| 10/29/2025 | $15.95 | $16.59 | $15.82 | $16.56 | 16.51M |
| 10/28/2025 | $16.13 | $16.13 | $15.81 | $15.90 | 10.01M |
| 10/27/2025 | $16.33 | $16.34 | $16.01 | $16.10 | 8.89M |
| 10/24/2025 | $16.20 | $16.32 | $16.07 | $16.09 | 8.06M |
| 10/23/2025 | $16.25 | $16.25 | $15.68 | $16.08 | 9.03M |
| 10/22/2025 | $16.32 | $16.44 | $16.00 | $16.17 | 7.40M |
| 10/21/2025 | $16.13 | $16.49 | $16.11 | $16.27 | 7.56M |
| 10/20/2025 | $16.12 | $16.43 | $16.06 | $16.20 | 7.84M |