003031.SZ003031.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $76.11 | $77.59 | $74.51 | $76.66 | 7.80M |
| 1/14/2026 | $78.15 | $80.50 | $76.02 | $76.80 | 11.76M |
| 1/13/2026 | $80.08 | $81.11 | $76.58 | $78.13 | 11.96M |
| 1/12/2026 | $80.50 | $82.00 | $78.19 | $80.89 | 16.71M |
| 1/9/2026 | $74.27 | $80.84 | $73.81 | $78.50 | 20.61M |
| 1/8/2026 | $83.30 | $84.00 | $75.23 | $75.70 | 23.63M |
| 1/7/2026 | $73.34 | $80.63 | $73.34 | $80.63 | 11.97M |
| 1/6/2026 | $74.50 | $75.29 | $72.20 | $73.30 | 10.03M |
| 1/5/2026 | $73.80 | $75.46 | $71.88 | $74.89 | 8.55M |
| 12/31/2025 | $73.04 | $75.67 | $72.20 | $73.16 | 7.10M |
| 12/30/2025 | $76.00 | $76.20 | $73.25 | $73.70 | 8.58M |
| 12/29/2025 | $76.80 | $77.98 | $74.38 | $76.65 | 9.39M |
| 12/26/2025 | $75.05 | $79.27 | $73.73 | $76.86 | 9.80M |
| 12/25/2025 | $76.50 | $77.75 | $74.78 | $75.40 | 7.97M |
| 12/24/2025 | $76.11 | $77.80 | $74.97 | $77.45 | 12.17M |
| 12/23/2025 | $78.25 | $79.79 | $76.34 | $76.71 | 13.52M |
| 12/22/2025 | $74.88 | $80.72 | $74.13 | $78.24 | 20.60M |
| 12/19/2025 | $76.01 | $76.78 | $72.40 | $73.38 | 12.81M |
| 12/18/2025 | $75.21 | $79.57 | $75.00 | $75.25 | 19.04M |
| 12/17/2025 | $68.77 | $74.88 | $67.90 | $74.88 | 13.58M |
| 12/16/2025 | $71.12 | $71.88 | $65.39 | $68.07 | 15.29M |
| 12/15/2025 | $73.60 | $73.80 | $69.91 | $71.03 | 17.90M |
| 12/12/2025 | $70.24 | $77.74 | $70.19 | $75.91 | 27.09M |
| 12/11/2025 | $72.17 | $75.39 | $71.77 | $71.80 | 37.02M |
| 12/10/2025 | $68.58 | $71.84 | $68.31 | $71.84 | 44.31M |
| 12/9/2025 | $65.31 | $65.31 | $65.31 | $65.31 | 2.90M |
| 12/8/2025 | $59.37 | $59.37 | $59.37 | $59.37 | 3.82M |
| 12/5/2025 | $53.02 | $54.18 | $52.44 | $53.97 | 3.03M |
| 12/4/2025 | $52.20 | $52.92 | $51.75 | $52.82 | 1.37M |
| 12/3/2025 | $52.82 | $52.99 | $52.09 | $52.45 | 1.34M |
| 12/2/2025 | $52.87 | $53.11 | $52.57 | $52.69 | 1.25M |
| 12/1/2025 | $52.73 | $53.00 | $52.43 | $53.00 | 1.69M |
| 11/28/2025 | $52.00 | $52.78 | $52.00 | $52.74 | 1.62M |
| 11/27/2025 | $51.91 | $52.75 | $51.81 | $52.13 | 1.72M |
| 11/26/2025 | $52.02 | $52.38 | $51.76 | $51.95 | 1.69M |
| 11/25/2025 | $51.93 | $52.49 | $51.65 | $51.98 | 1.87M |
| 11/24/2025 | $50.77 | $52.08 | $50.54 | $51.77 | 2.07M |
| 11/21/2025 | $51.48 | $51.88 | $50.28 | $50.37 | 2.24M |
| 11/20/2025 | $52.12 | $52.47 | $51.58 | $51.83 | 1.39M |
| 11/19/2025 | $52.25 | $52.60 | $51.76 | $51.88 | 1.52M |
| 11/18/2025 | $52.60 | $52.73 | $52.00 | $52.40 | 1.74M |
| 11/17/2025 | $52.61 | $53.10 | $52.40 | $52.65 | 1.52M |
| 11/14/2025 | $53.20 | $53.36 | $52.52 | $52.59 | 1.58M |
| 11/13/2025 | $52.90 | $53.32 | $52.80 | $53.06 | 1.70M |
| 11/12/2025 | $53.29 | $53.50 | $52.51 | $52.79 | 1.96M |
| 11/11/2025 | $53.99 | $54.30 | $53.31 | $53.41 | 2.04M |
| 11/10/2025 | $54.12 | $54.50 | $53.60 | $53.95 | 2.45M |
| 11/7/2025 | $54.47 | $54.72 | $53.86 | $54.16 | 2.00M |
| 11/6/2025 | $54.92 | $55.14 | $54.20 | $54.81 | 2.74M |
| 11/5/2025 | $54.68 | $55.07 | $54.00 | $54.75 | 1.98M |
| 11/4/2025 | $56.50 | $56.55 | $54.66 | $55.11 | 2.35M |
| 11/3/2025 | $57.01 | $57.03 | $55.06 | $56.31 | 2.84M |
| 10/31/2025 | $58.22 | $58.49 | $56.95 | $57.01 | 2.94M |
| 10/30/2025 | $59.40 | $59.53 | $58.06 | $58.45 | 3.09M |
| 10/29/2025 | $59.20 | $60.08 | $58.64 | $59.51 | 4.17M |
| 10/28/2025 | $58.40 | $60.75 | $58.00 | $60.19 | 5.55M |
| 10/27/2025 | $56.96 | $59.29 | $56.75 | $58.62 | 4.15M |
| 10/24/2025 | $55.15 | $56.16 | $55.04 | $56.16 | 2.34M |
| 10/23/2025 | $54.70 | $54.88 | $53.67 | $54.82 | 1.88M |
| 10/22/2025 | $54.79 | $55.45 | $54.62 | $54.70 | 1.65M |
| 10/21/2025 | $54.50 | $55.38 | $54.35 | $55.00 | 1.87M |
| 10/20/2025 | $54.08 | $54.79 | $53.80 | $54.34 | 1.91M |
| 10/17/2025 | $56.03 | $56.32 | $53.30 | $53.36 | 3.18M |