605369.SS605369.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $19.54 | $19.54 | $19.26 | $19.33 | 533,496 |
| 1/15/2026 | $19.45 | $19.62 | $19.38 | $19.47 | 1.01M |
| 1/14/2026 | $19.43 | $19.66 | $19.21 | $19.55 | 2.20M |
| 1/13/2026 | $19.53 | $19.85 | $19.41 | $19.43 | 1.91M |
| 1/12/2026 | $19.70 | $19.74 | $19.51 | $19.59 | 1.84M |
| 1/9/2026 | $19.50 | $19.72 | $19.30 | $19.72 | 1.69M |
| 1/8/2026 | $19.35 | $19.56 | $19.20 | $19.50 | 1.24M |
| 1/7/2026 | $19.62 | $19.62 | $19.26 | $19.35 | 1.49M |
| 1/6/2026 | $19.58 | $19.94 | $19.54 | $19.61 | 2.25M |
| 1/5/2026 | $18.71 | $19.66 | $18.71 | $19.57 | 2.76M |
| 12/31/2025 | $18.48 | $18.70 | $18.38 | $18.66 | 914,292 |
| 12/30/2025 | $18.71 | $18.72 | $18.51 | $18.59 | 860,732 |
| 12/29/2025 | $18.78 | $18.93 | $18.51 | $18.68 | 1.00M |
| 12/26/2025 | $19.15 | $19.15 | $18.73 | $18.81 | 970,296 |
| 12/25/2025 | $19.11 | $19.40 | $19.05 | $19.07 | 1.55M |
| 12/24/2025 | $18.34 | $19.16 | $18.22 | $19.11 | 2.47M |
| 12/23/2025 | $18.22 | $18.35 | $18.06 | $18.35 | 1.13M |
| 12/22/2025 | $18.54 | $18.54 | $18.19 | $18.19 | 1.26M |
| 12/19/2025 | $18.67 | $18.73 | $18.50 | $18.54 | 842,555 |
| 12/18/2025 | $18.35 | $18.68 | $18.30 | $18.67 | 754,724 |
| 12/17/2025 | $18.38 | $18.41 | $18.05 | $18.39 | 780,850 |
| 12/16/2025 | $18.41 | $18.56 | $18.18 | $18.31 | 827,140 |
| 12/15/2025 | $18.20 | $18.49 | $18.00 | $18.41 | 894,692 |
| 12/12/2025 | $18.29 | $18.29 | $18.09 | $18.20 | 830,676 |
| 12/11/2025 | $18.60 | $18.60 | $18.23 | $18.23 | 1.02M |
| 12/10/2025 | $18.58 | $18.65 | $18.36 | $18.56 | 953,877 |
| 12/9/2025 | $18.80 | $18.91 | $18.53 | $18.58 | 1.06M |
| 12/8/2025 | $19.01 | $19.02 | $18.81 | $18.85 | 747,280 |
| 12/5/2025 | $18.90 | $18.94 | $18.62 | $18.91 | 775,203 |
| 12/4/2025 | $18.99 | $19.09 | $18.70 | $18.86 | 927,900 |
| 12/3/2025 | $19.15 | $19.18 | $18.90 | $19.01 | 838,719 |
| 12/2/2025 | $19.16 | $19.24 | $18.93 | $19.04 | 802,688 |
| 12/1/2025 | $19.00 | $19.27 | $18.90 | $19.23 | 1.14M |
| 11/28/2025 | $19.10 | $19.14 | $18.94 | $19.01 | 865,609 |
| 11/27/2025 | $18.85 | $19.13 | $18.80 | $19.08 | 999,266 |
| 11/26/2025 | $19.16 | $19.35 | $18.80 | $18.83 | 1.50M |
| 11/25/2025 | $19.12 | $19.31 | $19.00 | $19.16 | 1.02M |
| 11/24/2025 | $18.73 | $19.07 | $18.64 | $18.98 | 1.24M |
| 11/21/2025 | $19.32 | $19.32 | $18.67 | $18.73 | 2.22M |
| 11/20/2025 | $19.38 | $19.57 | $19.25 | $19.42 | 1.05M |
| 11/19/2025 | $19.63 | $19.70 | $19.33 | $19.33 | 1.34M |
| 11/18/2025 | $19.70 | $19.80 | $19.52 | $19.60 | 1.14M |
| 11/17/2025 | $19.89 | $19.99 | $19.55 | $19.72 | 2.06M |
| 11/14/2025 | $19.72 | $20.19 | $19.72 | $19.90 | 2.11M |
| 11/13/2025 | $19.75 | $19.87 | $19.51 | $19.80 | 1.62M |
| 11/12/2025 | $19.59 | $19.86 | $19.48 | $19.75 | 2.36M |
| 11/11/2025 | $19.48 | $19.58 | $19.36 | $19.53 | 1.11M |
| 11/10/2025 | $19.20 | $19.56 | $19.20 | $19.48 | 1.48M |
| 11/7/2025 | $19.21 | $19.36 | $19.16 | $19.28 | 908,252 |
| 11/6/2025 | $19.46 | $19.46 | $19.18 | $19.25 | 1.11M |
| 11/5/2025 | $19.10 | $19.45 | $19.00 | $19.41 | 1.53M |
| 11/4/2025 | $19.49 | $19.50 | $19.00 | $19.13 | 1.40M |
| 11/3/2025 | $19.66 | $19.75 | $19.30 | $19.44 | 1.54M |
| 10/31/2025 | $19.37 | $19.73 | $19.32 | $19.62 | 2.54M |
| 10/30/2025 | $18.94 | $19.46 | $18.45 | $19.38 | 3.62M |
| 10/29/2025 | $19.30 | $19.42 | $18.87 | $18.88 | 2.20M |
| 10/28/2025 | $19.38 | $19.45 | $19.24 | $19.39 | 1.15M |
| 10/27/2025 | $19.36 | $19.45 | $19.20 | $19.40 | 1.24M |
| 10/24/2025 | $19.61 | $19.61 | $19.28 | $19.36 | 1.24M |
| 10/23/2025 | $19.40 | $19.60 | $19.27 | $19.52 | 1.32M |
| 10/22/2025 | $19.49 | $19.59 | $19.33 | $19.45 | 1.36M |
| 10/21/2025 | $19.37 | $19.49 | $19.33 | $19.49 | 1.09M |
| 10/20/2025 | $19.13 | $19.38 | $19.02 | $19.37 | 1.30M |