603993.SS603993.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $22.85 | $23.94 | $22.85 | $23.30 | 281.46M |
| 1/13/2026 | $22.63 | $23.26 | $22.36 | $22.80 | 239.92M |
| 1/12/2026 | $23.20 | $23.33 | $22.30 | $22.69 | 299.67M |
| 1/9/2026 | $21.45 | $22.89 | $21.35 | $22.78 | 258.31M |
| 1/8/2026 | $21.55 | $22.40 | $21.29 | $21.68 | 215.98M |
| 1/7/2026 | $21.90 | $22.46 | $21.50 | $21.97 | 269.37M |
| 1/6/2026 | $20.79 | $22.03 | $20.70 | $21.68 | 272.23M |
| 1/5/2026 | $20.20 | $20.55 | $19.87 | $20.44 | 223.05M |
| 12/31/2025 | $19.51 | $20.47 | $19.38 | $20.00 | 250.38M |
| 12/30/2025 | $18.27 | $19.55 | $18.21 | $19.52 | 232.21M |
| 12/29/2025 | $20.06 | $20.16 | $18.78 | $18.88 | 339.26M |
| 12/26/2025 | $19.04 | $19.99 | $18.98 | $19.75 | 258.41M |
| 12/25/2025 | $18.45 | $18.75 | $18.21 | $18.70 | 138.44M |
| 12/24/2025 | $18.75 | $18.84 | $18.35 | $18.68 | 163.00M |
| 12/23/2025 | $18.72 | $19.11 | $18.32 | $18.55 | 212.17M |
| 12/22/2025 | $18.50 | $18.87 | $18.37 | $18.62 | 203.57M |
| 12/19/2025 | $17.95 | $18.36 | $17.56 | $18.36 | 212.38M |
| 12/18/2025 | $17.90 | $18.35 | $17.80 | $17.89 | 141.94M |
| 12/17/2025 | $17.61 | $18.23 | $17.57 | $18.00 | 190.69M |
| 12/16/2025 | $18.00 | $18.35 | $17.43 | $17.50 | 212.92M |
| 12/15/2025 | $17.10 | $18.32 | $17.10 | $17.93 | 254.52M |
| 12/12/2025 | $17.85 | $17.93 | $17.39 | $17.58 | 260.42M |
| 12/11/2025 | $17.83 | $18.15 | $17.38 | $17.46 | 207.75M |
| 12/10/2025 | $17.55 | $17.79 | $17.39 | $17.63 | 157.60M |
| 12/9/2025 | $18.39 | $18.39 | $17.41 | $17.55 | 269.31M |
| 12/8/2025 | $18.43 | $18.78 | $17.95 | $18.69 | 251.21M |
| 12/5/2025 | $17.88 | $18.55 | $17.87 | $18.42 | 242.49M |
| 12/4/2025 | $18.40 | $18.66 | $17.79 | $17.90 | 290.21M |
| 12/3/2025 | $17.15 | $17.79 | $17.05 | $17.62 | 249.16M |
| 12/2/2025 | $17.19 | $17.36 | $16.98 | $17.19 | 169.32M |
| 12/1/2025 | $16.96 | $17.67 | $16.90 | $17.29 | 377.38M |
| 11/28/2025 | $15.95 | $16.33 | $15.79 | $16.23 | 148.07M |
| 11/27/2025 | $16.09 | $16.55 | $15.92 | $15.95 | 165.43M |
| 11/26/2025 | $16.08 | $16.23 | $15.86 | $15.98 | 153.22M |
| 11/25/2025 | $15.70 | $16.13 | $15.65 | $15.97 | 195.53M |
| 11/24/2025 | $15.31 | $15.54 | $15.07 | $15.35 | 162.74M |
| 11/21/2025 | $15.40 | $15.58 | $15.09 | $15.18 | 162.18M |
| 11/20/2025 | $15.96 | $16.12 | $15.75 | $15.79 | 111.35M |
| 11/19/2025 | $15.55 | $16.05 | $15.50 | $15.88 | 166.59M |
| 11/18/2025 | $15.90 | $15.97 | $15.33 | $15.56 | 195.44M |
| 11/17/2025 | $16.50 | $16.65 | $15.94 | $16.05 | 229.87M |
| 11/14/2025 | $16.61 | $17.07 | $16.20 | $16.78 | 198.51M |
| 11/13/2025 | $16.23 | $17.12 | $16.19 | $16.84 | 305.15M |
| 11/12/2025 | $15.99 | $16.42 | $15.81 | $16.08 | 166.45M |
| 11/11/2025 | $16.52 | $16.63 | $16.00 | $16.11 | 135.42M |
| 11/10/2025 | $16.78 | $16.96 | $16.20 | $16.36 | 171.63M |
| 11/7/2025 | $16.50 | $16.78 | $16.20 | $16.54 | 162.27M |
| 11/6/2025 | $15.90 | $16.60 | $15.90 | $16.57 | 216.00M |
| 11/5/2025 | $15.30 | $15.99 | $15.10 | $15.84 | 214.44M |
| 11/4/2025 | $16.15 | $16.30 | $15.56 | $15.73 | 206.56M |
| 11/3/2025 | $16.85 | $17.00 | $15.90 | $16.37 | 273.99M |
| 10/31/2025 | $17.59 | $17.64 | $16.94 | $17.04 | 202.92M |
| 10/30/2025 | $17.39 | $18.16 | $17.24 | $17.60 | 308.43M |
| 10/29/2025 | $16.98 | $17.56 | $16.93 | $17.55 | 283.84M |
| 10/28/2025 | $17.27 | $17.35 | $16.66 | $16.75 | 280.92M |
| 10/27/2025 | $17.49 | $17.82 | $17.00 | $17.29 | 398.64M |
| 10/24/2025 | $16.24 | $16.85 | $16.18 | $16.78 | 329.22M |
| 10/23/2025 | $15.51 | $15.98 | $15.25 | $15.90 | 221.67M |
| 10/22/2025 | $14.85 | $15.63 | $14.73 | $15.54 | 200.83M |
| 10/21/2025 | $15.25 | $15.84 | $15.12 | $15.45 | 215.73M |
| 10/20/2025 | $15.04 | $15.35 | $14.91 | $15.11 | 208.90M |
| 10/17/2025 | $15.73 | $15.85 | $15.00 | $15.04 | 293.97M |
| 10/16/2025 | $16.10 | $16.17 | $15.56 | $15.70 | 243.43M |