003021.SZ003021.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $121.68 | $123.84 | $121.51 | $122.99 | 4.47M |
| 1/14/2026 | $124.54 | $126.58 | $119.68 | $122.48 | 8.80M |
| 1/13/2026 | $127.00 | $130.18 | $123.12 | $124.28 | 8.63M |
| 1/12/2026 | $128.00 | $129.59 | $126.00 | $128.00 | 9.26M |
| 1/9/2026 | $125.12 | $132.96 | $125.12 | $128.94 | 11.53M |
| 1/8/2026 | $120.96 | $127.44 | $120.80 | $124.29 | 7.74M |
| 1/7/2026 | $121.30 | $127.80 | $121.20 | $122.66 | 8.38M |
| 1/6/2026 | $122.18 | $125.00 | $121.20 | $122.07 | 6.84M |
| 1/5/2026 | $121.00 | $124.48 | $119.80 | $122.16 | 8.03M |
| 12/31/2025 | $126.50 | $128.18 | $123.60 | $124.18 | 8.84M |
| 12/30/2025 | $120.01 | $128.96 | $119.30 | $128.91 | 15.00M |
| 12/29/2025 | $117.00 | $126.20 | $116.10 | $121.88 | 11.99M |
| 12/26/2025 | $118.06 | $119.33 | $115.13 | $116.52 | 8.95M |
| 12/25/2025 | $115.54 | $121.18 | $115.42 | $119.23 | 11.60M |
| 12/24/2025 | $114.20 | $117.19 | $113.31 | $115.55 | 7.35M |
| 12/23/2025 | $115.70 | $117.45 | $113.54 | $114.20 | 13.55M |
| 12/22/2025 | $103.55 | $112.19 | $102.60 | $112.19 | 11.25M |
| 12/19/2025 | $101.87 | $103.15 | $101.60 | $101.99 | 2.62M |
| 12/18/2025 | $101.50 | $103.91 | $101.19 | $101.21 | 2.82M |
| 12/17/2025 | $101.00 | $103.30 | $100.04 | $102.58 | 3.30M |
| 12/16/2025 | $103.01 | $103.70 | $100.88 | $101.12 | 3.20M |
| 12/15/2025 | $106.00 | $106.74 | $103.10 | $103.29 | 4.23M |
| 12/12/2025 | $105.49 | $108.10 | $102.58 | $108.10 | 6.38M |
| 12/11/2025 | $109.05 | $109.36 | $105.67 | $105.82 | 3.97M |
| 12/10/2025 | $108.55 | $109.31 | $107.21 | $109.04 | 3.12M |
| 12/9/2025 | $108.20 | $110.87 | $108.00 | $108.60 | 3.76M |
| 12/8/2025 | $110.00 | $110.26 | $107.68 | $109.70 | 5.37M |
| 12/5/2025 | $106.00 | $110.37 | $105.11 | $109.17 | 6.44M |
| 12/4/2025 | $105.06 | $107.50 | $104.03 | $106.80 | 7.51M |
| 12/3/2025 | $104.44 | $104.89 | $102.10 | $102.48 | 2.08M |
| 12/2/2025 | $105.90 | $106.05 | $103.88 | $103.95 | 2.55M |
| 12/1/2025 | $104.34 | $106.59 | $104.34 | $106.04 | 3.60M |
| 11/28/2025 | $105.02 | $105.32 | $103.01 | $104.96 | 2.70M |
| 11/27/2025 | $105.04 | $106.36 | $104.47 | $104.73 | 2.85M |
| 11/26/2025 | $104.40 | $106.86 | $103.45 | $105.01 | 3.83M |
| 11/25/2025 | $105.95 | $106.60 | $104.00 | $104.39 | 4.41M |
| 11/24/2025 | $102.61 | $105.70 | $101.60 | $105.50 | 4.85M |
| 11/21/2025 | $101.33 | $104.42 | $100.88 | $102.46 | 4.80M |
| 11/20/2025 | $105.03 | $105.03 | $102.29 | $102.35 | 2.30M |
| 11/19/2025 | $104.88 | $105.30 | $103.62 | $103.95 | 2.18M |
| 11/18/2025 | $104.78 | $105.50 | $103.88 | $104.80 | 2.46M |
| 11/17/2025 | $104.00 | $105.51 | $103.00 | $104.75 | 2.53M |
| 11/14/2025 | $106.02 | $106.52 | $104.00 | $104.45 | 3.52M |
| 11/13/2025 | $106.74 | $108.00 | $106.01 | $107.35 | 3.06M |
| 11/12/2025 | $108.77 | $109.92 | $106.10 | $107.30 | 3.63M |
| 11/11/2025 | $112.79 | $112.80 | $108.01 | $109.46 | 4.10M |
| 11/10/2025 | $113.80 | $113.91 | $110.88 | $111.25 | 4.22M |
| 11/7/2025 | $119.50 | $119.50 | $113.66 | $113.78 | 6.55M |
| 11/6/2025 | $113.50 | $117.99 | $112.30 | $117.48 | 7.42M |
| 11/5/2025 | $110.71 | $112.80 | $110.00 | $111.70 | 3.55M |
| 11/4/2025 | $115.88 | $116.31 | $112.37 | $113.25 | 4.78M |
| 11/3/2025 | $119.00 | $119.80 | $115.30 | $116.60 | 4.80M |
| 10/31/2025 | $117.30 | $121.30 | $117.01 | $118.56 | 6.04M |
| 10/30/2025 | $119.48 | $120.40 | $117.10 | $117.30 | 5.12M |
| 10/29/2025 | $118.11 | $119.90 | $117.63 | $119.47 | 4.28M |
| 10/28/2025 | $119.30 | $120.18 | $117.61 | $118.18 | 4.87M |
| 10/27/2025 | $119.98 | $120.80 | $117.68 | $119.05 | 5.23M |
| 10/24/2025 | $115.89 | $118.50 | $115.35 | $118.01 | 5.29M |
| 10/23/2025 | $115.13 | $115.79 | $112.71 | $114.99 | 3.58M |
| 10/22/2025 | $115.30 | $117.99 | $114.60 | $116.29 | 4.73M |
| 10/21/2025 | $115.59 | $115.99 | $113.60 | $115.61 | 4.01M |
| 10/20/2025 | $115.41 | $117.00 | $114.13 | $115.06 | 4.46M |
| 10/17/2025 | $119.57 | $119.57 | $113.00 | $113.37 | 6.13M |