603986.SS603986.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $249.61 | $257.55 | $248.20 | $254.96 | 28.39M |
| 1/14/2026 | $270.00 | $271.00 | $249.05 | $253.00 | 44.73M |
| 1/13/2026 | $266.00 | $275.00 | $257.49 | $263.50 | 46.15M |
| 1/12/2026 | $255.22 | $264.04 | $254.00 | $261.83 | 40.38M |
| 1/9/2026 | $254.55 | $254.55 | $244.32 | $250.05 | 39.52M |
| 1/8/2026 | $259.00 | $267.00 | $256.91 | $258.75 | 31.41M |
| 1/7/2026 | $270.00 | $273.77 | $256.78 | $262.50 | 54.52M |
| 1/6/2026 | $238.00 | $253.33 | $234.00 | $250.78 | 50.75M |
| 1/5/2026 | $221.32 | $235.68 | $221.00 | $235.68 | 49.93M |
| 12/31/2025 | $228.01 | $228.88 | $212.58 | $214.25 | 35.46M |
| 12/30/2025 | $226.00 | $229.54 | $219.10 | $220.22 | 27.16M |
| 12/29/2025 | $225.71 | $234.44 | $225.00 | $227.93 | 29.60M |
| 12/26/2025 | $221.00 | $230.00 | $220.00 | $226.97 | 29.66M |
| 12/25/2025 | $223.00 | $228.83 | $217.33 | $222.00 | 25.94M |
| 12/24/2025 | $220.00 | $225.00 | $216.20 | $224.10 | 29.84M |
| 12/23/2025 | $216.99 | $221.33 | $215.00 | $217.38 | 25.43M |
| 12/22/2025 | $213.51 | $219.50 | $213.51 | $216.46 | 25.37M |
| 12/19/2025 | $220.00 | $221.00 | $208.20 | $210.21 | 33.24M |
| 12/18/2025 | $203.50 | $218.88 | $203.50 | $214.45 | 41.85M |
| 12/17/2025 | $197.01 | $202.87 | $195.95 | $202.18 | 19.05M |
| 12/16/2025 | $203.00 | $205.46 | $196.13 | $197.86 | 20.48M |
| 12/15/2025 | $205.02 | $208.68 | $203.50 | $204.16 | 17.51M |
| 12/12/2025 | $206.00 | $214.44 | $204.01 | $209.89 | 21.50M |
| 12/11/2025 | $211.88 | $213.00 | $207.50 | $207.81 | 18.82M |
| 12/10/2025 | $209.09 | $210.20 | $203.50 | $208.84 | 19.18M |
| 12/9/2025 | $212.00 | $215.30 | $209.30 | $210.95 | 21.06M |
| 12/8/2025 | $208.62 | $216.97 | $207.53 | $213.89 | 31.13M |
| 12/5/2025 | $210.92 | $211.00 | $205.50 | $206.81 | 16.98M |
| 12/4/2025 | $206.00 | $212.98 | $201.99 | $210.41 | 24.70M |
| 12/3/2025 | $210.42 | $210.99 | $206.19 | $207.60 | 17.07M |
| 12/2/2025 | $211.78 | $216.79 | $208.10 | $210.50 | 24.92M |
| 12/1/2025 | $204.04 | $215.45 | $201.20 | $212.82 | 38.27M |
| 11/28/2025 | $199.00 | $204.35 | $196.66 | $203.00 | 21.57M |
| 11/27/2025 | $198.88 | $208.00 | $198.88 | $200.86 | 31.97M |
| 11/26/2025 | $187.01 | $198.88 | $186.80 | $196.50 | 29.77M |
| 11/25/2025 | $185.00 | $191.60 | $184.19 | $190.62 | 36.40M |
| 11/24/2025 | $183.75 | $184.75 | $176.00 | $179.18 | 34.05M |
| 11/21/2025 | $189.00 | $190.57 | $182.51 | $182.51 | 40.44M |
| 11/20/2025 | $207.50 | $208.00 | $198.66 | $199.10 | 21.76M |
| 11/19/2025 | $200.25 | $205.50 | $199.03 | $202.52 | 23.88M |
| 11/18/2025 | $205.28 | $207.58 | $201.57 | $202.50 | 27.44M |
| 11/17/2025 | $207.81 | $214.74 | $206.36 | $207.50 | 33.51M |
| 11/14/2025 | $216.00 | $216.49 | $205.78 | $205.78 | 54.86M |
| 11/13/2025 | $212.00 | $230.45 | $211.88 | $227.50 | 62.66M |
| 11/12/2025 | $213.00 | $218.58 | $207.01 | $209.50 | 34.95M |
| 11/11/2025 | $223.60 | $227.01 | $216.71 | $216.99 | 34.19M |
| 11/10/2025 | $228.49 | $231.45 | $212.50 | $218.96 | 38.58M |
| 11/7/2025 | $222.68 | $227.89 | $219.55 | $220.95 | 27.90M |
| 11/6/2025 | $224.50 | $228.00 | $222.25 | $227.20 | 34.33M |
| 11/5/2025 | $213.00 | $220.49 | $210.95 | $218.39 | 33.51M |
| 11/4/2025 | $231.00 | $231.22 | $222.50 | $224.99 | 29.34M |
| 11/3/2025 | $217.00 | $230.68 | $216.66 | $230.10 | 46.26M |
| 10/31/2025 | $231.00 | $234.68 | $216.00 | $220.00 | 49.24M |
| 10/30/2025 | $246.24 | $247.00 | $231.78 | $232.00 | 43.37M |
| 10/29/2025 | $246.96 | $252.63 | $236.00 | $241.15 | 50.37M |
| 10/28/2025 | $236.50 | $254.44 | $234.58 | $246.95 | 52.73M |
| 10/27/2025 | $230.00 | $243.19 | $222.83 | $243.19 | 52.09M |
| 10/24/2025 | $214.00 | $221.88 | $212.00 | $221.08 | 45.06M |
| 10/23/2025 | $205.98 | $208.10 | $200.39 | $206.96 | 27.41M |
| 10/22/2025 | $214.00 | $214.00 | $205.30 | $210.93 | 37.18M |
| 10/21/2025 | $211.00 | $222.00 | $209.66 | $219.01 | 40.51M |
| 10/20/2025 | $207.73 | $215.00 | $203.03 | $208.35 | 36.72M |
| 10/17/2025 | $208.12 | $211.50 | $201.00 | $201.21 | 32.94M |