300031.SZ300031.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.11 | $25.60 | $24.85 | $25.08 | 24.33M |
| 1/14/2026 | $25.35 | $26.48 | $25.01 | $25.64 | 49.54M |
| 1/13/2026 | $25.60 | $26.26 | $24.68 | $24.94 | 42.20M |
| 1/12/2026 | $24.19 | $25.20 | $24.19 | $25.17 | 32.63M |
| 1/9/2026 | $23.33 | $24.12 | $23.28 | $23.99 | 20.56M |
| 1/8/2026 | $23.06 | $23.45 | $23.01 | $23.34 | 13.50M |
| 1/7/2026 | $23.12 | $23.52 | $22.94 | $23.05 | 12.03M |
| 1/6/2026 | $23.11 | $23.38 | $22.98 | $23.23 | 12.44M |
| 1/5/2026 | $22.68 | $23.23 | $22.67 | $23.23 | 13.90M |
| 12/31/2025 | $22.80 | $22.99 | $22.72 | $22.73 | 9.49M |
| 12/30/2025 | $22.27 | $22.94 | $22.26 | $22.84 | 14.05M |
| 12/29/2025 | $22.32 | $22.48 | $22.15 | $22.39 | 7.74M |
| 12/26/2025 | $22.21 | $22.57 | $22.12 | $22.32 | 9.71M |
| 12/25/2025 | $22.21 | $22.76 | $22.03 | $22.43 | 12.25M |
| 12/24/2025 | $21.53 | $22.56 | $21.49 | $22.30 | 13.65M |
| 12/23/2025 | $21.57 | $21.71 | $21.42 | $21.58 | 5.16M |
| 12/22/2025 | $21.44 | $21.78 | $21.32 | $21.63 | 6.21M |
| 12/19/2025 | $21.22 | $21.40 | $21.12 | $21.29 | 5.48M |
| 12/18/2025 | $20.92 | $21.68 | $20.85 | $21.12 | 8.35M |
| 12/17/2025 | $20.88 | $21.08 | $20.60 | $21.01 | 5.82M |
| 12/16/2025 | $21.38 | $21.45 | $20.76 | $20.79 | 8.22M |
| 12/15/2025 | $21.64 | $21.87 | $21.40 | $21.46 | 5.05M |
| 12/12/2025 | $21.65 | $22.03 | $21.58 | $21.74 | 5.19M |
| 12/11/2025 | $22.19 | $22.30 | $21.65 | $21.66 | 6.12M |
| 12/10/2025 | $22.12 | $22.27 | $21.94 | $22.20 | 5.13M |
| 12/9/2025 | $22.36 | $22.52 | $22.11 | $22.26 | 6.56M |
| 12/8/2025 | $22.15 | $22.61 | $22.15 | $22.45 | 7.56M |
| 12/5/2025 | $21.93 | $22.12 | $21.69 | $22.11 | 5.91M |
| 12/4/2025 | $22.08 | $22.15 | $21.67 | $21.94 | 5.58M |
| 12/3/2025 | $22.43 | $22.48 | $21.79 | $21.88 | 8.26M |
| 12/2/2025 | $22.55 | $22.80 | $22.31 | $22.46 | 8.40M |
| 12/1/2025 | $22.20 | $22.60 | $22.12 | $22.59 | 9.29M |
| 11/28/2025 | $22.25 | $22.40 | $22.11 | $22.19 | 5.11M |
| 11/27/2025 | $22.25 | $22.56 | $22.21 | $22.26 | 5.73M |
| 11/26/2025 | $22.52 | $22.69 | $22.23 | $22.26 | 7.94M |
| 11/25/2025 | $22.26 | $22.74 | $22.18 | $22.60 | 12.07M |
| 11/24/2025 | $21.63 | $22.17 | $21.37 | $22.08 | 9.06M |
| 11/21/2025 | $21.60 | $22.10 | $21.34 | $21.45 | 9.34M |
| 11/20/2025 | $22.40 | $22.47 | $21.85 | $21.85 | 6.89M |
| 11/19/2025 | $22.63 | $22.70 | $22.13 | $22.26 | 6.91M |
| 11/18/2025 | $22.46 | $22.85 | $22.28 | $22.68 | 8.66M |
| 11/17/2025 | $22.12 | $22.57 | $22.10 | $22.46 | 5.77M |
| 11/14/2025 | $22.40 | $22.60 | $22.22 | $22.22 | 6.27M |
| 11/13/2025 | $22.50 | $22.63 | $22.33 | $22.57 | 5.96M |
| 11/12/2025 | $22.72 | $22.85 | $22.42 | $22.49 | 6.04M |
| 11/11/2025 | $22.83 | $23.03 | $22.66 | $22.73 | 6.30M |
| 11/10/2025 | $22.76 | $23.03 | $22.76 | $22.85 | 5.79M |
| 11/7/2025 | $22.93 | $23.04 | $22.75 | $22.75 | 7.35M |
| 11/6/2025 | $23.18 | $23.25 | $22.90 | $23.06 | 7.81M |
| 11/5/2025 | $23.09 | $23.38 | $22.77 | $23.17 | 8.35M |
| 11/4/2025 | $23.58 | $23.65 | $23.21 | $23.40 | 7.52M |
| 11/3/2025 | $23.41 | $23.64 | $23.25 | $23.57 | 10.69M |
| 10/31/2025 | $22.90 | $23.46 | $22.90 | $23.29 | 8.41M |
| 10/30/2025 | $23.46 | $23.46 | $22.70 | $22.86 | 8.89M |
| 10/29/2025 | $23.22 | $23.66 | $23.08 | $23.29 | 10.39M |
| 10/28/2025 | $22.76 | $23.21 | $22.55 | $23.19 | 11.74M |
| 10/27/2025 | $22.95 | $23.00 | $22.70 | $22.76 | 8.89M |
| 10/24/2025 | $22.47 | $22.74 | $22.45 | $22.70 | 7.42M |
| 10/23/2025 | $22.42 | $22.55 | $22.05 | $22.53 | 8.42M |
| 10/22/2025 | $22.30 | $22.55 | $22.24 | $22.30 | 6.90M |
| 10/21/2025 | $22.50 | $22.53 | $22.31 | $22.43 | 9.41M |
| 10/20/2025 | $22.80 | $22.80 | $22.26 | $22.37 | 6.40M |
| 10/17/2025 | $22.94 | $23.10 | $22.20 | $22.20 | 10.05M |