300001.SZ300001.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.48 | $28.18 | $27.40 | $27.88 | 33.67M |
| 1/14/2026 | $28.51 | $28.63 | $27.50 | $27.86 | 60.57M |
| 1/13/2026 | $27.34 | $29.46 | $26.70 | $28.79 | 65.98M |
| 1/12/2026 | $27.27 | $27.40 | $26.97 | $27.31 | 29.43M |
| 1/9/2026 | $26.80 | $27.30 | $26.77 | $27.28 | 23.90M |
| 1/8/2026 | $26.80 | $27.09 | $26.54 | $26.80 | 20.15M |
| 1/7/2026 | $26.65 | $27.28 | $26.56 | $26.96 | 27.24M |
| 1/6/2026 | $26.38 | $26.77 | $26.30 | $26.70 | 19.61M |
| 1/5/2026 | $25.68 | $26.46 | $25.62 | $26.34 | 23.43M |
| 12/31/2025 | $25.94 | $25.99 | $25.48 | $25.68 | 14.88M |
| 12/30/2025 | $25.90 | $26.23 | $25.70 | $25.97 | 13.58M |
| 12/29/2025 | $26.28 | $26.32 | $25.94 | $26.02 | 18.77M |
| 12/26/2025 | $26.60 | $26.72 | $26.27 | $26.39 | 18.31M |
| 12/25/2025 | $26.66 | $26.86 | $26.40 | $26.61 | 19.53M |
| 12/24/2025 | $25.98 | $26.74 | $25.76 | $26.66 | 28.04M |
| 12/23/2025 | $25.69 | $26.03 | $25.62 | $25.89 | 14.48M |
| 12/22/2025 | $25.48 | $25.91 | $25.48 | $25.73 | 13.32M |
| 12/19/2025 | $25.22 | $25.65 | $25.22 | $25.48 | 11.15M |
| 12/18/2025 | $25.31 | $25.48 | $25.14 | $25.15 | 12.49M |
| 12/17/2025 | $25.10 | $25.58 | $24.78 | $25.47 | 17.16M |
| 12/16/2025 | $25.77 | $25.78 | $24.99 | $25.15 | 16.87M |
| 12/15/2025 | $25.99 | $26.24 | $25.81 | $25.84 | 14.74M |
| 12/12/2025 | $25.46 | $26.29 | $25.45 | $26.12 | 26.11M |
| 12/11/2025 | $25.82 | $26.03 | $25.35 | $25.42 | 16.47M |
| 12/10/2025 | $25.74 | $25.91 | $25.45 | $25.71 | 12.85M |
| 12/9/2025 | $25.97 | $26.20 | $25.75 | $25.80 | 13.72M |
| 12/8/2025 | $26.19 | $26.23 | $25.82 | $26.00 | 17.22M |
| 12/5/2025 | $25.60 | $26.09 | $25.51 | $26.09 | 14.91M |
| 12/4/2025 | $25.43 | $25.83 | $25.33 | $25.58 | 12.35M |
| 12/3/2025 | $25.75 | $25.84 | $25.38 | $25.47 | 16.19M |
| 12/2/2025 | $26.40 | $26.40 | $25.46 | $25.75 | 26.79M |
| 12/1/2025 | $26.68 | $26.75 | $26.36 | $26.53 | 15.92M |
| 11/28/2025 | $26.14 | $26.68 | $26.05 | $26.63 | 15.61M |
| 11/27/2025 | $26.13 | $26.63 | $26.09 | $26.14 | 18.10M |
| 11/26/2025 | $26.37 | $26.51 | $26.00 | $26.05 | 19.41M |
| 11/25/2025 | $26.67 | $27.05 | $26.40 | $26.40 | 21.78M |
| 11/24/2025 | $26.49 | $26.79 | $26.03 | $26.48 | 18.00M |
| 11/21/2025 | $27.25 | $27.27 | $26.02 | $26.39 | 31.30M |
| 11/20/2025 | $28.20 | $28.38 | $27.46 | $27.60 | 22.53M |
| 11/19/2025 | $28.19 | $28.55 | $27.84 | $27.96 | 22.57M |
| 11/18/2025 | $29.14 | $29.16 | $27.80 | $28.29 | 35.84M |
| 11/17/2025 | $29.05 | $29.40 | $28.40 | $29.36 | 30.87M |
| 11/14/2025 | $30.18 | $30.33 | $29.16 | $29.16 | 39.02M |
| 11/13/2025 | $28.95 | $30.95 | $28.62 | $30.56 | 65.63M |
| 11/12/2025 | $29.20 | $29.20 | $28.55 | $28.90 | 28.46M |
| 11/11/2025 | $30.00 | $30.39 | $29.20 | $29.30 | 34.44M |
| 11/10/2025 | $30.84 | $30.90 | $29.50 | $29.87 | 50.97M |
| 11/7/2025 | $30.03 | $31.31 | $29.80 | $30.86 | 64.15M |
| 11/6/2025 | $30.02 | $30.60 | $29.82 | $30.30 | 50.59M |
| 11/5/2025 | $28.19 | $30.88 | $27.67 | $30.38 | 87.18M |
| 11/4/2025 | $29.12 | $29.89 | $28.60 | $28.84 | 40.95M |
| 11/3/2025 | $29.01 | $29.44 | $28.32 | $29.17 | 45.68M |
| 10/31/2025 | $29.10 | $29.99 | $28.90 | $29.05 | 39.08M |
| 10/30/2025 | $29.64 | $30.39 | $28.85 | $29.00 | 62.19M |
| 10/29/2025 | $27.85 | $29.96 | $27.82 | $29.75 | 61.31M |
| 10/28/2025 | $28.13 | $28.29 | $27.81 | $28.02 | 29.54M |
| 10/27/2025 | $27.50 | $28.29 | $27.48 | $28.17 | 41.29M |
| 10/24/2025 | $26.73 | $27.65 | $26.66 | $27.49 | 31.74M |
| 10/23/2025 | $26.74 | $26.98 | $25.99 | $26.89 | 37.64M |
| 10/22/2025 | $27.51 | $27.51 | $26.91 | $26.98 | 41.09M |
| 10/21/2025 | $27.70 | $28.45 | $27.47 | $27.86 | 47.87M |
| 10/20/2025 | $28.18 | $28.63 | $27.42 | $27.68 | 58.55M |
| 10/17/2025 | $29.59 | $29.80 | $27.71 | $27.81 | 87.18M |