300033.SZ300033.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $390.16 | $398.18 | $383.00 | $388.30 | 14.46M |
| 1/14/2026 | $386.01 | $435.00 | $386.01 | $398.69 | 28.52M |
| 1/13/2026 | $400.00 | $414.14 | $389.00 | $393.31 | 25.10M |
| 1/12/2026 | $358.18 | $399.37 | $356.01 | $393.37 | 27.43M |
| 1/9/2026 | $346.24 | $361.99 | $344.58 | $355.60 | 12.78M |
| 1/8/2026 | $355.99 | $356.80 | $344.01 | $347.32 | 13.00M |
| 1/7/2026 | $364.59 | $370.00 | $357.70 | $363.30 | 14.51M |
| 1/6/2026 | $333.05 | $373.33 | $331.90 | $372.00 | 24.37M |
| 1/5/2026 | $323.00 | $333.33 | $322.25 | $332.11 | 8.94M |
| 12/31/2025 | $324.98 | $329.59 | $322.18 | $322.18 | 5.52M |
| 12/30/2025 | $323.87 | $328.80 | $322.20 | $325.73 | 4.69M |
| 12/29/2025 | $325.32 | $329.50 | $323.53 | $325.00 | 4.98M |
| 12/26/2025 | $324.00 | $333.00 | $322.68 | $326.11 | 7.95M |
| 12/25/2025 | $317.50 | $325.91 | $316.90 | $324.40 | 6.47M |
| 12/24/2025 | $312.70 | $319.28 | $312.65 | $318.02 | 5.32M |
| 12/23/2025 | $316.01 | $318.08 | $312.60 | $313.80 | 4.14M |
| 12/22/2025 | $310.00 | $317.88 | $310.00 | $316.00 | 5.35M |
| 12/19/2025 | $312.41 | $319.00 | $311.33 | $311.40 | 4.98M |
| 12/18/2025 | $313.62 | $315.99 | $312.00 | $312.00 | 4.29M |
| 12/17/2025 | $306.00 | $319.50 | $305.85 | $316.64 | 8.09M |
| 12/16/2025 | $309.00 | $311.19 | $306.00 | $307.06 | 4.76M |
| 12/15/2025 | $313.85 | $315.88 | $308.16 | $309.00 | 5.87M |
| 12/12/2025 | $317.09 | $318.99 | $312.00 | $316.94 | 5.98M |
| 12/11/2025 | $323.99 | $325.50 | $315.00 | $315.20 | 5.28M |
| 12/10/2025 | $322.46 | $326.30 | $318.68 | $324.97 | 4.97M |
| 12/9/2025 | $327.03 | $330.64 | $322.66 | $324.31 | 6.50M |
| 12/8/2025 | $333.94 | $337.74 | $329.17 | $330.07 | 12.34M |
| 12/5/2025 | $316.88 | $335.67 | $314.80 | $328.81 | 14.45M |
| 12/4/2025 | $315.32 | $318.38 | $312.10 | $316.30 | 3.42M |
| 12/3/2025 | $317.16 | $319.84 | $314.41 | $315.41 | 3.51M |
| 12/2/2025 | $323.01 | $324.80 | $315.11 | $317.17 | 5.41M |
| 12/1/2025 | $320.24 | $326.36 | $319.98 | $325.98 | 5.10M |
| 11/28/2025 | $319.00 | $322.50 | $317.58 | $321.20 | 3.77M |
| 11/27/2025 | $320.34 | $326.27 | $319.05 | $319.39 | 4.40M |
| 11/26/2025 | $318.93 | $326.56 | $318.15 | $321.88 | 4.97M |
| 11/25/2025 | $321.00 | $324.50 | $318.67 | $320.01 | 4.60M |
| 11/24/2025 | $315.56 | $322.84 | $313.37 | $319.50 | 5.43M |
| 11/21/2025 | $319.98 | $323.11 | $313.94 | $314.75 | 6.46M |
| 11/20/2025 | $337.99 | $339.80 | $323.31 | $323.92 | 5.25M |
| 11/19/2025 | $332.00 | $335.00 | $329.30 | $331.71 | 3.65M |
| 11/18/2025 | $329.73 | $335.60 | $328.18 | $331.02 | 4.48M |
| 11/17/2025 | $329.00 | $333.36 | $328.00 | $329.83 | 3.85M |
| 11/14/2025 | $336.63 | $337.50 | $331.48 | $331.50 | 4.72M |
| 11/13/2025 | $331.69 | $340.70 | $330.28 | $339.60 | 6.37M |
| 11/12/2025 | $345.00 | $346.68 | $328.60 | $332.44 | 8.82M |
| 11/11/2025 | $357.67 | $357.73 | $345.88 | $346.69 | 7.15M |
| 11/10/2025 | $349.00 | $359.80 | $349.00 | $356.67 | 5.96M |
| 11/7/2025 | $356.50 | $356.51 | $350.00 | $350.08 | 5.89M |
| 11/6/2025 | $353.02 | $362.20 | $352.08 | $360.11 | 6.54M |
| 11/5/2025 | $348.50 | $354.88 | $348.12 | $353.22 | 4.72M |
| 11/4/2025 | $356.41 | $357.88 | $348.91 | $352.01 | 6.03M |
| 11/3/2025 | $361.00 | $363.10 | $351.17 | $358.89 | 7.04M |
| 10/31/2025 | $367.08 | $369.57 | $362.50 | $363.26 | 7.75M |
| 10/30/2025 | $382.42 | $384.00 | $366.80 | $367.08 | 15.68M |
| 10/29/2025 | $363.00 | $396.82 | $362.50 | $387.20 | 20.63M |
| 10/28/2025 | $358.47 | $375.44 | $355.00 | $366.98 | 14.54M |
| 10/27/2025 | $370.20 | $371.60 | $358.44 | $362.09 | 13.22M |
| 10/24/2025 | $356.99 | $362.17 | $350.93 | $361.89 | 10.78M |
| 10/23/2025 | $356.50 | $357.77 | $346.73 | $356.29 | 8.18M |
| 10/22/2025 | $350.44 | $352.54 | $345.70 | $351.01 | 4.54M |
| 10/21/2025 | $349.00 | $355.98 | $345.59 | $352.54 | 6.60M |
| 10/20/2025 | $348.99 | $353.80 | $345.94 | $347.59 | 6.98M |
| 10/17/2025 | $354.00 | $358.34 | $339.10 | $340.15 | 7.43M |