000333.SZ000333.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $77.46 | $78.05 | $76.89 | $77.22 | 36.34M |
| 1/14/2026 | $76.20 | $77.63 | $75.91 | $77.15 | 53.97M |
| 1/13/2026 | $77.90 | $78.00 | $76.10 | $76.20 | 94.57M |
| 1/12/2026 | $79.78 | $79.79 | $77.81 | $78.62 | 52.50M |
| 1/9/2026 | $79.60 | $79.95 | $79.30 | $79.77 | 34.11M |
| 1/8/2026 | $79.37 | $79.48 | $78.31 | $79.03 | 31.57M |
| 1/7/2026 | $78.99 | $79.58 | $78.06 | $79.37 | 40.20M |
| 1/6/2026 | $78.58 | $79.49 | $77.39 | $78.84 | 46.03M |
| 1/5/2026 | $80.04 | $80.50 | $78.25 | $78.68 | 44.29M |
| 12/31/2025 | $78.87 | $80.28 | $77.85 | $78.15 | 28.98M |
| 12/30/2025 | $78.16 | $79.38 | $78.12 | $78.85 | 21.54M |
| 12/29/2025 | $78.79 | $79.72 | $78.25 | $78.41 | 25.70M |
| 12/26/2025 | $78.59 | $79.07 | $78.55 | $78.87 | 21.41M |
| 12/25/2025 | $78.52 | $78.88 | $78.18 | $78.59 | 22.77M |
| 12/24/2025 | $79.43 | $79.94 | $78.76 | $78.80 | 21.87M |
| 12/23/2025 | $79.38 | $80.31 | $79.02 | $79.65 | 25.73M |
| 12/22/2025 | $79.30 | $79.79 | $78.90 | $79.16 | 24.50M |
| 12/19/2025 | $79.85 | $79.90 | $78.80 | $79.45 | 28.53M |
| 12/18/2025 | $80.27 | $80.61 | $79.51 | $79.83 | 21.60M |
| 12/17/2025 | $79.71 | $80.92 | $79.38 | $80.47 | 23.22M |
| 12/16/2025 | $80.25 | $80.85 | $79.84 | $79.96 | 21.67M |
| 12/15/2025 | $79.69 | $81.10 | $79.45 | $80.41 | 36.55M |
| 12/12/2025 | $79.35 | $79.98 | $79.20 | $79.32 | 32.90M |
| 12/11/2025 | $80.12 | $80.56 | $79.18 | $79.30 | 27.29M |
| 12/10/2025 | $79.98 | $80.62 | $79.70 | $80.07 | 24.57M |
| 12/9/2025 | $81.50 | $81.56 | $79.94 | $80.20 | 36.27M |
| 12/8/2025 | $83.00 | $83.10 | $81.04 | $81.81 | 27.34M |
| 12/5/2025 | $81.89 | $82.59 | $81.70 | $82.23 | 24.62M |
| 12/4/2025 | $82.13 | $83.17 | $81.77 | $81.89 | 28.92M |
| 12/3/2025 | $81.55 | $82.88 | $81.26 | $82.17 | 36.87M |
| 12/2/2025 | $80.10 | $81.66 | $80.01 | $81.56 | 38.37M |
| 12/1/2025 | $79.80 | $80.20 | $79.17 | $80.00 | 30.35M |
| 11/28/2025 | $79.80 | $80.07 | $79.33 | $79.86 | 18.68M |
| 11/27/2025 | $79.60 | $80.73 | $78.95 | $79.80 | 31.88M |
| 11/26/2025 | $78.69 | $80.00 | $78.41 | $79.80 | 32.54M |
| 11/25/2025 | $78.99 | $79.00 | $77.61 | $78.70 | 29.62M |
| 11/24/2025 | $78.60 | $79.48 | $78.25 | $78.56 | 36.77M |
| 11/21/2025 | $77.10 | $79.29 | $77.10 | $78.75 | 43.95M |
| 11/20/2025 | $77.50 | $78.88 | $77.03 | $77.94 | 26.19M |
| 11/19/2025 | $77.38 | $78.09 | $77.02 | $77.40 | 21.44M |
| 11/18/2025 | $78.29 | $78.66 | $77.00 | $77.40 | 23.87M |
| 11/17/2025 | $79.23 | $79.39 | $77.91 | $78.42 | 26.11M |
| 11/14/2025 | $79.50 | $80.42 | $79.05 | $79.23 | 27.31M |
| 11/13/2025 | $79.20 | $80.00 | $78.69 | $79.60 | 33.76M |
| 11/12/2025 | $77.23 | $80.55 | $77.23 | $79.49 | 74.35M |
| 11/11/2025 | $77.33 | $77.39 | $76.68 | $77.23 | 22.77M |
| 11/10/2025 | $76.26 | $77.55 | $75.95 | $77.33 | 39.10M |
| 11/7/2025 | $77.27 | $77.27 | $76.11 | $76.20 | 26.61M |
| 11/6/2025 | $75.94 | $77.43 | $75.94 | $77.03 | 36.20M |
| 11/5/2025 | $75.00 | $76.39 | $74.30 | $75.94 | 26.62M |
| 11/4/2025 | $75.12 | $75.79 | $74.90 | $75.16 | 31.06M |
| 11/3/2025 | $76.39 | $76.95 | $75.18 | $75.39 | 28.41M |
| 10/31/2025 | $75.20 | $76.83 | $75.10 | $76.40 | 50.97M |
| 10/30/2025 | $74.50 | $76.10 | $74.50 | $75.30 | 50.31M |
| 10/29/2025 | $74.25 | $74.42 | $73.50 | $74.40 | 27.36M |
| 10/28/2025 | $74.61 | $74.92 | $74.13 | $74.41 | 23.37M |
| 10/27/2025 | $74.74 | $75.35 | $74.37 | $74.88 | 34.06M |
| 10/24/2025 | $74.89 | $75.00 | $74.46 | $74.61 | 24.82M |
| 10/23/2025 | $73.80 | $74.95 | $73.68 | $74.89 | 35.19M |
| 10/22/2025 | $72.80 | $73.99 | $72.61 | $73.88 | 39.76M |
| 10/21/2025 | $72.90 | $73.26 | $72.58 | $72.91 | 28.39M |
| 10/20/2025 | $73.09 | $73.40 | $72.39 | $72.87 | 29.76M |
| 10/17/2025 | $72.70 | $73.59 | $72.64 | $72.80 | 27.97M |