001309.SZ001309.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $242.00 | $248.00 | $234.61 | $238.98 | 14.31M |
| 1/13/2026 | $237.60 | $242.38 | $229.50 | $233.00 | 10.84M |
| 1/12/2026 | $238.50 | $241.61 | $233.50 | $239.99 | 12.27M |
| 1/9/2026 | $236.66 | $237.35 | $230.00 | $235.05 | 11.03M |
| 1/8/2026 | $248.25 | $251.50 | $238.84 | $239.81 | 14.36M |
| 1/7/2026 | $279.98 | $280.78 | $244.50 | $250.00 | 23.46M |
| 1/6/2026 | $246.00 | $261.00 | $241.00 | $255.48 | 17.21M |
| 1/5/2026 | $244.09 | $253.00 | $243.00 | $249.90 | 18.20M |
| 12/31/2025 | $238.38 | $240.60 | $228.00 | $231.89 | 12.62M |
| 12/30/2025 | $244.29 | $250.50 | $238.38 | $240.67 | 14.86M |
| 12/29/2025 | $239.20 | $253.80 | $239.00 | $240.76 | 23.43M |
| 12/26/2025 | $213.01 | $239.00 | $213.01 | $239.00 | 26.31M |
| 12/25/2025 | $218.00 | $232.02 | $216.00 | $217.27 | 21.14M |
| 12/24/2025 | $214.07 | $222.76 | $210.25 | $221.00 | 26.54M |
| 12/23/2025 | $199.80 | $208.78 | $199.80 | $202.51 | 10.11M |
| 12/22/2025 | $196.50 | $200.88 | $195.28 | $200.45 | 13.27M |
| 12/19/2025 | $209.00 | $209.89 | $191.00 | $191.25 | 16.70M |
| 12/18/2025 | $205.80 | $209.50 | $202.00 | $205.66 | 11.55M |
| 12/17/2025 | $199.58 | $204.48 | $198.00 | $204.38 | 8.24M |
| 12/16/2025 | $205.00 | $206.18 | $195.67 | $199.50 | 8.87M |
| 12/15/2025 | $207.33 | $207.99 | $200.30 | $204.10 | 11.19M |
| 12/12/2025 | $218.00 | $221.00 | $210.60 | $214.69 | 11.65M |
| 12/11/2025 | $221.88 | $224.19 | $216.30 | $217.09 | 12.20M |
| 12/10/2025 | $221.23 | $224.90 | $211.34 | $217.18 | 12.88M |
| 12/9/2025 | $223.00 | $233.50 | $218.55 | $222.70 | 22.79M |
| 12/8/2025 | $206.25 | $222.42 | $206.25 | $222.42 | 17.14M |
| 12/5/2025 | $206.41 | $207.99 | $201.66 | $202.20 | 9.65M |
| 12/4/2025 | $203.70 | $204.99 | $199.00 | $202.41 | 8.61M |
| 12/3/2025 | $207.50 | $208.35 | $203.21 | $205.00 | 8.05M |
| 12/2/2025 | $212.01 | $213.00 | $206.00 | $207.72 | 12.64M |
| 12/1/2025 | $220.62 | $222.73 | $210.11 | $214.12 | 16.29M |
| 11/28/2025 | $213.15 | $225.00 | $210.08 | $219.90 | 17.36M |
| 11/27/2025 | $217.35 | $221.99 | $214.00 | $214.18 | 11.99M |
| 11/26/2025 | $219.03 | $222.70 | $213.60 | $217.35 | 13.63M |
| 11/25/2025 | $230.05 | $232.00 | $220.13 | $221.06 | 14.48M |
| 11/24/2025 | $219.31 | $221.98 | $210.08 | $218.11 | 15.48M |
| 11/21/2025 | $222.71 | $229.99 | $222.71 | $222.71 | 12.90M |
| 11/20/2025 | $271.00 | $271.50 | $245.00 | $247.46 | 17.45M |
| 11/19/2025 | $253.98 | $272.00 | $252.74 | $263.71 | 15.41M |
| 11/18/2025 | $261.11 | $266.60 | $253.30 | $257.42 | 16.11M |
| 11/17/2025 | $273.88 | $282.20 | $262.50 | $264.08 | 15.61M |
| 11/14/2025 | $262.83 | $276.23 | $262.83 | $270.00 | 18.77M |
| 11/13/2025 | $289.00 | $306.00 | $286.77 | $292.03 | 17.80M |
| 11/12/2025 | $272.00 | $301.28 | $270.27 | $291.07 | 20.58M |
| 11/11/2025 | $287.74 | $298.33 | $271.97 | $274.43 | 19.82M |
| 11/10/2025 | $277.69 | $288.00 | $267.20 | $282.74 | 20.20M |
| 11/7/2025 | $253.34 | $271.85 | $253.34 | $267.01 | 22.75M |
| 11/6/2025 | $245.00 | $247.14 | $240.00 | $247.14 | 13.81M |
| 11/5/2025 | $207.15 | $224.67 | $205.00 | $224.67 | 13.06M |
| 11/4/2025 | $238.16 | $238.16 | $219.88 | $224.00 | 16.06M |
| 11/3/2025 | $220.00 | $241.25 | $216.90 | $238.00 | 18.49M |
| 10/31/2025 | $230.01 | $235.08 | $216.00 | $228.24 | 20.10M |
| 10/30/2025 | $247.20 | $248.21 | $225.99 | $226.09 | 22.78M |
| 10/29/2025 | $231.11 | $247.80 | $228.00 | $237.21 | 19.40M |
| 10/28/2025 | $224.50 | $233.89 | $222.21 | $231.11 | 18.49M |
| 10/27/2025 | $229.59 | $238.61 | $219.79 | $238.61 | 22.49M |
| 10/24/2025 | $209.00 | $216.92 | $201.43 | $216.92 | 23.37M |
| 10/23/2025 | $188.51 | $199.90 | $186.21 | $197.20 | 20.61M |
| 10/22/2025 | $187.81 | $191.00 | $181.21 | $189.43 | 11.56M |
| 10/21/2025 | $185.03 | $195.93 | $185.00 | $189.19 | 16.34M |
| 10/20/2025 | $186.00 | $189.98 | $175.00 | $181.04 | 15.72M |
| 10/17/2025 | $191.11 | $194.86 | $181.70 | $183.03 | 20.58M |