605358.SS605358.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $40.25 | $41.54 | $39.77 | $41.54 | 36.36M |
| 1/14/2026 | $41.44 | $42.20 | $40.37 | $40.84 | 42.07M |
| 1/13/2026 | $43.23 | $44.49 | $40.85 | $41.12 | 53.03M |
| 1/12/2026 | $43.23 | $43.67 | $42.30 | $43.23 | 59.47M |
| 1/9/2026 | $41.92 | $43.80 | $41.83 | $42.55 | 58.48M |
| 1/8/2026 | $41.49 | $43.17 | $41.28 | $41.51 | 59.96M |
| 1/7/2026 | $43.70 | $45.07 | $40.64 | $41.50 | 99.22M |
| 1/6/2026 | $39.60 | $42.13 | $39.02 | $42.13 | 49.13M |
| 1/5/2026 | $35.80 | $38.30 | $35.80 | $38.30 | 52.02M |
| 12/31/2025 | $35.22 | $35.38 | $34.56 | $34.82 | 23.01M |
| 12/30/2025 | $35.60 | $36.18 | $34.89 | $34.98 | 24.72M |
| 12/29/2025 | $36.35 | $37.14 | $35.40 | $35.54 | 32.16M |
| 12/26/2025 | $37.80 | $37.99 | $36.54 | $36.84 | 35.42M |
| 12/25/2025 | $37.68 | $37.68 | $36.86 | $37.31 | 30.68M |
| 12/24/2025 | $36.60 | $37.77 | $36.55 | $37.31 | 38.12M |
| 12/23/2025 | $37.50 | $37.93 | $36.55 | $36.84 | 53.50M |
| 12/22/2025 | $33.71 | $36.70 | $33.71 | $36.70 | 48.09M |
| 12/19/2025 | $34.50 | $34.85 | $33.29 | $33.36 | 27.14M |
| 12/18/2025 | $34.57 | $35.35 | $34.21 | $34.40 | 25.29M |
| 12/17/2025 | $35.22 | $35.44 | $33.95 | $34.83 | 32.71M |
| 12/16/2025 | $36.47 | $36.64 | $34.76 | $35.08 | 37.48M |
| 12/15/2025 | $36.62 | $37.13 | $36.03 | $36.49 | 46.14M |
| 12/12/2025 | $36.50 | $38.50 | $34.88 | $37.29 | 99.30M |
| 12/11/2025 | $34.34 | $36.50 | $34.34 | $36.50 | 78.65M |
| 12/10/2025 | $30.07 | $33.18 | $29.72 | $33.18 | 41.96M |
| 12/9/2025 | $29.83 | $30.87 | $29.66 | $30.16 | 19.71M |
| 12/8/2025 | $29.36 | $30.16 | $29.29 | $29.82 | 12.94M |
| 12/5/2025 | $29.51 | $29.69 | $28.87 | $29.40 | 10.19M |
| 12/4/2025 | $29.03 | $29.66 | $28.73 | $29.51 | 10.11M |
| 12/3/2025 | $29.53 | $29.76 | $29.00 | $29.12 | 9.77M |
| 12/2/2025 | $29.98 | $29.99 | $29.32 | $29.54 | 9.12M |
| 12/1/2025 | $29.94 | $29.94 | $29.20 | $29.86 | 13.88M |
| 11/28/2025 | $29.11 | $29.70 | $28.94 | $29.44 | 10.69M |
| 11/27/2025 | $29.29 | $30.08 | $29.15 | $29.27 | 15.18M |
| 11/26/2025 | $29.29 | $29.70 | $28.94 | $29.14 | 12.36M |
| 11/25/2025 | $28.96 | $30.08 | $28.71 | $29.51 | 19.94M |
| 11/24/2025 | $29.09 | $29.38 | $28.32 | $28.46 | 17.05M |
| 11/21/2025 | $30.55 | $30.99 | $28.70 | $28.80 | 25.33M |
| 11/20/2025 | $32.20 | $32.36 | $31.06 | $31.14 | 14.54M |
| 11/19/2025 | $32.50 | $33.21 | $31.71 | $31.82 | 18.01M |
| 11/18/2025 | $33.83 | $34.24 | $32.80 | $32.90 | 19.21M |
| 11/17/2025 | $33.19 | $34.92 | $33.19 | $33.60 | 22.46M |
| 11/14/2025 | $34.09 | $34.45 | $32.82 | $33.28 | 29.01M |
| 11/13/2025 | $35.48 | $36.26 | $34.78 | $35.07 | 25.04M |
| 11/12/2025 | $35.65 | $35.85 | $34.70 | $35.06 | 26.07M |
| 11/11/2025 | $35.95 | $37.57 | $35.58 | $36.10 | 51.65M |
| 11/10/2025 | $34.01 | $36.58 | $34.01 | $35.91 | 37.96M |
| 11/7/2025 | $33.05 | $34.02 | $32.56 | $33.25 | 19.99M |
| 11/6/2025 | $33.50 | $33.79 | $32.81 | $33.41 | 19.62M |
| 11/5/2025 | $32.99 | $33.69 | $32.21 | $33.14 | 22.93M |
| 11/4/2025 | $34.21 | $34.51 | $33.35 | $33.58 | 16.19M |
| 11/3/2025 | $34.78 | $34.80 | $33.79 | $34.21 | 20.08M |
| 10/31/2025 | $35.88 | $36.30 | $34.76 | $35.00 | 25.94M |
| 10/30/2025 | $36.16 | $37.66 | $35.82 | $35.88 | 45.81M |
| 10/29/2025 | $35.35 | $36.26 | $35.16 | $36.16 | 36.03M |
| 10/28/2025 | $33.99 | $36.34 | $33.52 | $35.96 | 57.85M |
| 10/27/2025 | $33.20 | $34.50 | $32.95 | $33.98 | 41.09M |
| 10/24/2025 | $31.00 | $33.24 | $31.00 | $32.31 | 25.15M |
| 10/23/2025 | $31.06 | $31.49 | $30.38 | $30.99 | 17.52M |
| 10/22/2025 | $32.03 | $32.08 | $30.81 | $31.41 | 21.84M |
| 10/21/2025 | $32.00 | $33.02 | $31.93 | $32.42 | 26.34M |
| 10/20/2025 | $32.66 | $32.88 | $31.50 | $31.99 | 27.44M |
| 10/17/2025 | $32.02 | $33.64 | $31.70 | $31.92 | 37.42M |