603989.SS603989.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $17.06 | $17.31 | $16.85 | $17.14 | 7.39M |
| 1/13/2026 | $17.51 | $17.52 | $17.02 | $17.08 | 6.78M |
| 1/12/2026 | $17.27 | $17.51 | $17.09 | $17.51 | 7.51M |
| 1/9/2026 | $17.18 | $17.54 | $17.10 | $17.31 | 7.64M |
| 1/8/2026 | $17.12 | $17.20 | $16.95 | $17.10 | 4.65M |
| 1/7/2026 | $17.21 | $17.30 | $17.03 | $17.13 | 5.09M |
| 1/6/2026 | $16.97 | $17.36 | $16.89 | $17.13 | 5.31M |
| 1/5/2026 | $16.88 | $17.09 | $16.80 | $16.92 | 4.65M |
| 12/31/2025 | $16.56 | $16.98 | $16.40 | $16.78 | 6.32M |
| 12/30/2025 | $16.66 | $16.73 | $16.48 | $16.49 | 3.51M |
| 12/29/2025 | $16.67 | $16.90 | $16.54 | $16.68 | 4.34M |
| 12/26/2025 | $17.08 | $17.89 | $16.65 | $16.72 | 6.82M |
| 12/25/2025 | $16.84 | $17.21 | $16.69 | $16.91 | 5.63M |
| 12/24/2025 | $16.49 | $16.94 | $16.40 | $16.88 | 4.86M |
| 12/23/2025 | $16.42 | $16.62 | $16.25 | $16.44 | 2.47M |
| 12/22/2025 | $16.11 | $16.52 | $16.10 | $16.39 | 3.81M |
| 12/19/2025 | $16.11 | $16.25 | $16.03 | $16.11 | 2.54M |
| 12/18/2025 | $16.03 | $16.17 | $15.99 | $16.02 | 3.04M |
| 12/17/2025 | $15.86 | $16.14 | $15.60 | $16.13 | 4.37M |
| 12/16/2025 | $16.10 | $16.17 | $15.73 | $15.88 | 3.78M |
| 12/15/2025 | $16.18 | $16.43 | $16.12 | $16.16 | 2.88M |
| 12/12/2025 | $16.28 | $16.46 | $16.13 | $16.35 | 2.66M |
| 12/11/2025 | $16.61 | $16.63 | $16.22 | $16.27 | 3.46M |
| 12/10/2025 | $16.80 | $16.82 | $16.36 | $16.60 | 4.07M |
| 12/9/2025 | $16.79 | $16.99 | $16.71 | $16.82 | 3.28M |
| 12/8/2025 | $16.79 | $16.95 | $16.74 | $16.84 | 3.32M |
| 12/5/2025 | $16.47 | $16.74 | $16.33 | $16.74 | 3.22M |
| 12/4/2025 | $16.53 | $16.60 | $16.30 | $16.47 | 3.36M |
| 12/3/2025 | $16.62 | $16.70 | $16.42 | $16.57 | 2.49M |
| 12/2/2025 | $17.03 | $17.03 | $16.59 | $16.62 | 2.97M |
| 12/1/2025 | $16.80 | $16.85 | $16.65 | $16.83 | 3.00M |
| 11/28/2025 | $16.47 | $16.93 | $16.39 | $16.85 | 3.13M |
| 11/27/2025 | $16.41 | $16.80 | $16.36 | $16.52 | 3.82M |
| 11/26/2025 | $16.35 | $16.72 | $16.23 | $16.41 | 3.96M |
| 11/25/2025 | $16.38 | $16.76 | $16.32 | $16.35 | 5.33M |
| 11/24/2025 | $16.15 | $16.50 | $16.15 | $16.40 | 3.03M |
| 11/21/2025 | $16.60 | $16.77 | $16.05 | $16.08 | 6.13M |
| 11/20/2025 | $16.81 | $17.18 | $16.72 | $16.83 | 3.69M |
| 11/19/2025 | $17.09 | $17.29 | $16.66 | $16.72 | 4.94M |
| 11/18/2025 | $16.97 | $17.35 | $16.91 | $17.18 | 4.03M |
| 11/17/2025 | $17.09 | $17.23 | $16.96 | $17.02 | 3.02M |
| 11/14/2025 | $17.16 | $17.27 | $17.02 | $17.05 | 3.46M |
| 11/13/2025 | $17.00 | $17.44 | $16.95 | $17.31 | 3.94M |
| 11/12/2025 | $17.25 | $17.37 | $16.94 | $17.00 | 3.86M |
| 11/11/2025 | $17.47 | $17.47 | $17.13 | $17.24 | 4.37M |
| 11/10/2025 | $17.56 | $17.60 | $17.24 | $17.40 | 4.89M |
| 11/7/2025 | $17.31 | $17.80 | $17.20 | $17.47 | 6.04M |
| 11/6/2025 | $17.10 | $17.58 | $17.10 | $17.46 | 6.07M |
| 11/5/2025 | $16.73 | $17.23 | $16.71 | $17.11 | 4.28M |
| 11/4/2025 | $17.01 | $17.13 | $16.76 | $16.90 | 6.59M |
| 11/3/2025 | $17.22 | $17.22 | $16.68 | $17.05 | 8.16M |
| 10/31/2025 | $17.80 | $17.80 | $17.07 | $17.24 | 13.85M |
| 10/30/2025 | $18.53 | $18.61 | $18.11 | $18.17 | 4.10M |
| 10/29/2025 | $18.45 | $18.60 | $18.30 | $18.54 | 3.87M |
| 10/28/2025 | $18.40 | $18.68 | $18.25 | $18.45 | 5.13M |
| 10/27/2025 | $18.17 | $18.53 | $18.06 | $18.43 | 6.91M |
| 10/24/2025 | $17.66 | $18.20 | $17.59 | $18.04 | 6.64M |
| 10/23/2025 | $17.40 | $17.52 | $17.06 | $17.46 | 4.58M |
| 10/22/2025 | $17.67 | $17.68 | $17.42 | $17.48 | 3.74M |
| 10/21/2025 | $17.57 | $17.84 | $17.44 | $17.75 | 4.65M |
| 10/20/2025 | $17.64 | $17.80 | $17.30 | $17.52 | 5.25M |
| 10/17/2025 | $17.99 | $18.48 | $17.40 | $17.49 | 6.31M |
| 10/16/2025 | $17.83 | $18.38 | $17.78 | $18.05 | 6.63M |