001203.SZ001203.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.70 | $29.99 | $27.70 | $29.53 | 17.33M |
| 1/14/2026 | $30.00 | $30.29 | $28.56 | $29.07 | 45.70M |
| 1/13/2026 | $29.51 | $32.32 | $29.33 | $30.50 | 51.81M |
| 1/12/2026 | $28.65 | $30.50 | $28.65 | $29.75 | 46.61M |
| 1/9/2026 | $27.70 | $28.49 | $27.54 | $27.92 | 32.41M |
| 1/8/2026 | $29.48 | $29.87 | $27.80 | $28.17 | 40.31M |
| 1/7/2026 | $29.90 | $31.15 | $28.90 | $29.23 | 54.04M |
| 1/6/2026 | $31.91 | $32.00 | $27.81 | $30.13 | 91.42M |
| 1/5/2026 | $30.52 | $31.20 | $29.38 | $30.90 | 36.83M |
| 12/31/2025 | $31.10 | $32.50 | $30.40 | $30.65 | 27.09M |
| 12/30/2025 | $30.40 | $32.07 | $29.78 | $31.11 | 32.81M |
| 12/29/2025 | $33.19 | $33.45 | $30.61 | $30.73 | 35.93M |
| 12/26/2025 | $32.62 | $33.68 | $31.50 | $33.17 | 37.90M |
| 12/25/2025 | $29.53 | $30.95 | $29.47 | $30.68 | 33.83M |
| 12/24/2025 | $31.81 | $32.68 | $31.04 | $31.38 | 49.36M |
| 12/23/2025 | $28.80 | $31.53 | $28.43 | $31.13 | 55.15M |
| 12/22/2025 | $29.03 | $29.30 | $27.86 | $28.66 | 44.34M |
| 12/19/2025 | $26.88 | $28.95 | $25.77 | $28.17 | 57.73M |
| 12/18/2025 | $29.02 | $29.35 | $26.89 | $27.31 | 66.00M |
| 12/17/2025 | $27.77 | $28.30 | $27.09 | $28.30 | 39.24M |
| 12/16/2025 | $26.07 | $26.44 | $24.98 | $25.73 | 32.91M |
| 12/15/2025 | $26.18 | $26.58 | $25.35 | $25.70 | 33.94M |
| 12/12/2025 | $27.85 | $28.10 | $25.94 | $26.23 | 43.53M |
| 12/11/2025 | $28.11 | $28.46 | $26.90 | $27.10 | 37.85M |
| 12/10/2025 | $27.08 | $28.69 | $26.71 | $27.74 | 47.77M |
| 12/9/2025 | $27.80 | $27.85 | $26.71 | $26.76 | 40.81M |
| 12/8/2025 | $25.69 | $27.92 | $25.26 | $27.92 | 39.45M |
| 12/5/2025 | $25.54 | $26.43 | $25.30 | $25.38 | 38.37M |
| 12/4/2025 | $26.99 | $27.10 | $25.64 | $25.99 | 35.23M |
| 12/3/2025 | $29.00 | $29.03 | $26.55 | $26.73 | 48.15M |
| 12/2/2025 | $29.85 | $30.46 | $28.70 | $28.88 | 40.76M |
| 12/1/2025 | $32.90 | $33.15 | $29.00 | $30.10 | 71.77M |
| 11/28/2025 | $29.22 | $31.47 | $29.18 | $31.47 | 40.49M |
| 11/27/2025 | $28.34 | $29.16 | $27.81 | $28.61 | 50.02M |
| 11/26/2025 | $29.31 | $30.37 | $28.38 | $28.64 | 72.82M |
| 11/25/2025 | $27.82 | $30.22 | $27.11 | $29.16 | 96.82M |
| 11/24/2025 | $28.00 | $29.30 | $28.00 | $28.00 | 43.79M |
| 11/21/2025 | $31.11 | $31.48 | $31.11 | $31.11 | 9.56M |
| 11/20/2025 | $32.78 | $35.52 | $32.43 | $34.57 | 90.60M |
| 11/19/2025 | $31.80 | $33.38 | $30.97 | $32.29 | 89.33M |
| 11/18/2025 | $32.91 | $33.79 | $30.50 | $30.82 | 119.09M |
| 11/17/2025 | $30.23 | $30.89 | $29.40 | $30.89 | 69.94M |
| 11/14/2025 | $26.00 | $28.08 | $26.00 | $28.08 | 30.91M |
| 11/13/2025 | $23.24 | $25.53 | $23.21 | $25.53 | 39.08M |
| 11/12/2025 | $23.69 | $23.87 | $22.63 | $23.21 | 57.82M |
| 11/11/2025 | $24.00 | $25.20 | $23.51 | $24.12 | 81.35M |
| 11/10/2025 | $23.81 | $25.50 | $23.67 | $24.41 | 94.80M |
| 11/7/2025 | $21.83 | $23.58 | $21.80 | $23.34 | 91.18M |
| 11/6/2025 | $19.68 | $21.44 | $19.50 | $21.44 | 56.95M |
| 11/5/2025 | $18.50 | $19.96 | $18.31 | $19.49 | 74.96M |
| 11/4/2025 | $20.16 | $20.30 | $18.60 | $19.11 | 77.67M |
| 11/3/2025 | $20.09 | $20.50 | $19.06 | $20.22 | 120.18M |
| 10/31/2025 | $19.50 | $19.50 | $19.09 | $19.50 | 97.68M |
| 10/30/2025 | $17.02 | $17.73 | $17.01 | $17.73 | 43.50M |
| 10/29/2025 | $15.52 | $16.12 | $15.50 | $16.12 | 31.71M |
| 10/28/2025 | $15.00 | $15.13 | $14.55 | $14.65 | 30.67M |
| 10/27/2025 | $14.48 | $15.25 | $14.33 | $15.04 | 37.62M |
| 10/24/2025 | $13.88 | $14.98 | $13.88 | $14.63 | 31.94M |
| 10/23/2025 | $13.43 | $14.15 | $13.40 | $13.84 | 30.03M |
| 10/22/2025 | $13.60 | $13.70 | $13.29 | $13.43 | 17.67M |
| 10/21/2025 | $13.07 | $14.32 | $12.95 | $13.78 | 36.27M |
| 10/20/2025 | $13.11 | $13.21 | $12.94 | $13.08 | 15.89M |
| 10/17/2025 | $12.83 | $13.32 | $12.83 | $13.10 | 25.92M |