300100.SZ300100.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.55 | $39.74 | $38.66 | $39.09 | 12.88M |
| 1/14/2026 | $40.20 | $40.63 | $39.06 | $39.47 | 21.96M |
| 1/13/2026 | $40.97 | $41.57 | $39.85 | $40.05 | 21.55M |
| 1/12/2026 | $40.12 | $41.48 | $40.11 | $41.00 | 27.04M |
| 1/9/2026 | $39.30 | $40.11 | $39.13 | $39.61 | 17.57M |
| 1/8/2026 | $39.13 | $39.72 | $39.02 | $39.28 | 17.30M |
| 1/7/2026 | $39.02 | $39.29 | $38.52 | $38.68 | 14.40M |
| 1/6/2026 | $39.45 | $39.78 | $38.84 | $39.16 | 17.36M |
| 1/5/2026 | $39.00 | $39.48 | $38.40 | $39.32 | 17.10M |
| 12/31/2025 | $40.50 | $40.50 | $39.40 | $39.62 | 25.77M |
| 12/30/2025 | $38.70 | $41.50 | $38.51 | $40.77 | 39.49M |
| 12/29/2025 | $38.00 | $39.48 | $37.75 | $39.06 | 24.39M |
| 12/26/2025 | $38.68 | $38.75 | $37.61 | $37.86 | 16.77M |
| 12/25/2025 | $36.88 | $38.97 | $36.71 | $38.78 | 23.00M |
| 12/24/2025 | $36.29 | $36.90 | $36.20 | $36.69 | 8.31M |
| 12/23/2025 | $36.91 | $36.94 | $36.18 | $36.29 | 7.94M |
| 12/22/2025 | $36.97 | $37.34 | $36.57 | $36.91 | 9.53M |
| 12/19/2025 | $36.36 | $37.28 | $36.36 | $36.50 | 7.20M |
| 12/18/2025 | $36.56 | $37.11 | $36.30 | $36.30 | 5.86M |
| 12/17/2025 | $36.31 | $37.08 | $35.86 | $36.77 | 7.93M |
| 12/16/2025 | $37.00 | $37.26 | $36.17 | $36.31 | 8.11M |
| 12/15/2025 | $37.42 | $37.99 | $36.84 | $37.06 | 11.65M |
| 12/12/2025 | $37.45 | $37.90 | $36.60 | $37.76 | 22.07M |
| 12/11/2025 | $38.20 | $38.26 | $37.25 | $37.25 | 8.11M |
| 12/10/2025 | $38.13 | $38.23 | $37.69 | $38.15 | 6.75M |
| 12/9/2025 | $38.10 | $38.88 | $38.05 | $38.08 | 7.73M |
| 12/8/2025 | $38.18 | $38.69 | $38.05 | $38.51 | 10.25M |
| 12/5/2025 | $37.21 | $38.46 | $37.02 | $38.40 | 11.45M |
| 12/4/2025 | $37.93 | $38.20 | $37.17 | $37.32 | 10.82M |
| 12/3/2025 | $37.89 | $38.37 | $37.10 | $37.23 | 7.05M |
| 12/2/2025 | $38.89 | $38.91 | $37.82 | $38.08 | 10.36M |
| 12/1/2025 | $37.68 | $38.97 | $37.68 | $38.92 | 16.23M |
| 11/28/2025 | $37.00 | $37.65 | $36.68 | $37.55 | 8.56M |
| 11/27/2025 | $36.90 | $37.68 | $36.72 | $37.15 | 8.25M |
| 11/26/2025 | $36.60 | $37.65 | $36.42 | $36.90 | 11.03M |
| 11/25/2025 | $36.38 | $36.77 | $36.18 | $36.59 | 8.57M |
| 11/24/2025 | $35.12 | $36.25 | $35.03 | $36.07 | 10.79M |
| 11/21/2025 | $35.00 | $35.91 | $34.79 | $35.12 | 13.64M |
| 11/20/2025 | $36.67 | $37.00 | $35.01 | $35.12 | 15.63M |
| 11/19/2025 | $38.43 | $38.80 | $36.51 | $36.51 | 14.16M |
| 11/18/2025 | $38.11 | $38.68 | $38.00 | $38.66 | 7.18M |
| 11/17/2025 | $38.05 | $38.66 | $38.03 | $38.37 | 6.89M |
| 11/14/2025 | $39.37 | $39.38 | $38.46 | $38.47 | 13.57M |
| 11/13/2025 | $40.30 | $40.30 | $39.36 | $39.79 | 14.88M |
| 11/12/2025 | $40.58 | $41.62 | $40.55 | $40.70 | 17.32M |
| 11/11/2025 | $40.00 | $41.46 | $39.54 | $41.19 | 22.06M |
| 11/10/2025 | $40.39 | $40.48 | $39.37 | $39.56 | 19.44M |
| 11/7/2025 | $40.20 | $42.24 | $39.72 | $41.16 | 36.46M |
| 11/6/2025 | $38.71 | $40.20 | $38.42 | $39.62 | 17.55M |
| 11/5/2025 | $38.19 | $38.88 | $38.02 | $38.24 | 7.64M |
| 11/4/2025 | $39.79 | $39.79 | $38.41 | $38.61 | 9.96M |
| 11/3/2025 | $40.30 | $40.30 | $39.47 | $39.88 | 8.54M |
| 10/31/2025 | $39.17 | $40.46 | $39.12 | $39.98 | 11.36M |
| 10/30/2025 | $40.23 | $40.47 | $39.30 | $39.31 | 11.50M |
| 10/29/2025 | $40.20 | $40.43 | $40.00 | $40.22 | 9.30M |
| 10/28/2025 | $40.51 | $40.78 | $39.95 | $40.28 | 12.11M |
| 10/27/2025 | $40.40 | $40.76 | $40.03 | $40.22 | 12.06M |
| 10/24/2025 | $39.85 | $40.26 | $39.40 | $40.04 | 12.59M |
| 10/23/2025 | $39.40 | $39.59 | $38.68 | $39.56 | 8.15M |
| 10/22/2025 | $39.31 | $40.20 | $39.25 | $39.57 | 10.41M |
| 10/21/2025 | $39.48 | $39.69 | $39.03 | $39.52 | 9.18M |
| 10/20/2025 | $38.86 | $40.00 | $38.66 | $39.40 | 13.95M |
| 10/17/2025 | $39.60 | $39.81 | $38.25 | $38.28 | 11.88M |