300101.SZ300101.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.00 | $29.69 | $27.99 | $28.60 | 39.00M |
| 1/14/2026 | $31.20 | $32.50 | $30.00 | $30.26 | 49.36M |
| 1/13/2026 | $32.70 | $32.77 | $30.70 | $31.16 | 51.53M |
| 1/12/2026 | $30.98 | $35.90 | $30.07 | $33.41 | 66.63M |
| 1/9/2026 | $29.00 | $31.10 | $28.50 | $30.65 | 61.30M |
| 1/8/2026 | $28.35 | $29.50 | $27.48 | $29.11 | 57.53M |
| 1/7/2026 | $27.20 | $29.99 | $26.33 | $29.20 | 65.57M |
| 1/6/2026 | $26.50 | $28.15 | $26.31 | $27.67 | 50.42M |
| 1/5/2026 | $28.45 | $28.46 | $26.53 | $26.91 | 57.40M |
| 12/31/2025 | $27.56 | $28.50 | $27.00 | $28.43 | 48.63M |
| 12/30/2025 | $25.60 | $28.86 | $25.45 | $27.78 | 60.54M |
| 12/29/2025 | $25.05 | $25.95 | $24.60 | $25.63 | 29.31M |
| 12/26/2025 | $25.70 | $26.30 | $25.26 | $25.55 | 36.56M |
| 12/25/2025 | $24.59 | $25.88 | $24.38 | $25.58 | 39.66M |
| 12/24/2025 | $23.03 | $24.87 | $22.88 | $24.64 | 37.84M |
| 12/23/2025 | $23.97 | $23.97 | $23.00 | $23.08 | 22.48M |
| 12/22/2025 | $23.99 | $24.43 | $23.63 | $24.06 | 25.04M |
| 12/19/2025 | $23.48 | $24.49 | $23.38 | $23.78 | 28.49M |
| 12/18/2025 | $21.83 | $23.65 | $21.70 | $23.43 | 35.40M |
| 12/17/2025 | $22.28 | $22.61 | $21.31 | $22.05 | 18.75M |
| 12/16/2025 | $22.96 | $23.11 | $21.95 | $22.26 | 20.61M |
| 12/15/2025 | $22.86 | $23.49 | $22.60 | $22.96 | 16.83M |
| 12/12/2025 | $23.04 | $23.68 | $22.99 | $23.07 | 17.36M |
| 12/11/2025 | $23.37 | $23.73 | $23.13 | $23.27 | 19.54M |
| 12/10/2025 | $23.28 | $23.63 | $22.91 | $23.05 | 15.32M |
| 12/9/2025 | $23.18 | $23.75 | $22.96 | $23.47 | 20.50M |
| 12/8/2025 | $23.80 | $24.05 | $23.33 | $23.38 | 26.87M |
| 12/5/2025 | $22.35 | $23.76 | $22.14 | $23.60 | 26.67M |
| 12/4/2025 | $22.19 | $22.59 | $21.93 | $22.40 | 12.34M |
| 12/3/2025 | $22.86 | $22.87 | $22.06 | $22.21 | 14.72M |
| 12/2/2025 | $23.03 | $23.21 | $22.83 | $22.88 | 9.40M |
| 12/1/2025 | $23.02 | $23.50 | $22.80 | $23.30 | 18.68M |
| 11/28/2025 | $22.16 | $23.22 | $22.16 | $23.07 | 18.56M |
| 11/27/2025 | $22.18 | $22.57 | $21.95 | $22.16 | 8.55M |
| 11/26/2025 | $22.71 | $22.84 | $22.13 | $22.24 | 11.18M |
| 11/25/2025 | $22.69 | $23.28 | $22.42 | $22.79 | 17.86M |
| 11/24/2025 | $21.31 | $22.92 | $21.23 | $22.70 | 25.87M |
| 11/21/2025 | $21.74 | $22.18 | $21.00 | $21.20 | 15.29M |
| 11/20/2025 | $22.66 | $22.94 | $21.86 | $21.96 | 19.05M |
| 11/19/2025 | $22.50 | $23.14 | $22.16 | $22.66 | 17.87M |
| 11/18/2025 | $22.50 | $22.81 | $22.12 | $22.55 | 10.46M |
| 11/17/2025 | $22.50 | $22.79 | $22.25 | $22.55 | 10.67M |
| 11/14/2025 | $22.80 | $23.09 | $22.33 | $22.36 | 12.25M |
| 11/13/2025 | $22.52 | $23.37 | $22.31 | $22.98 | 19.83M |
| 11/12/2025 | $22.28 | $22.65 | $22.09 | $22.48 | 10.21M |
| 11/11/2025 | $22.60 | $22.75 | $22.15 | $22.28 | 7.51M |
| 11/10/2025 | $22.62 | $23.13 | $22.30 | $22.57 | 10.16M |
| 11/7/2025 | $22.25 | $22.87 | $22.04 | $22.60 | 11.08M |
| 11/6/2025 | $22.45 | $22.68 | $22.08 | $22.30 | 7.90M |
| 11/5/2025 | $22.01 | $22.50 | $22.00 | $22.23 | 6.77M |
| 11/4/2025 | $23.07 | $23.23 | $22.22 | $22.42 | 10.09M |
| 11/3/2025 | $23.01 | $23.37 | $22.45 | $23.15 | 10.37M |
| 10/31/2025 | $23.11 | $23.45 | $22.88 | $23.04 | 8.46M |
| 10/30/2025 | $23.67 | $23.75 | $22.87 | $23.05 | 12.15M |
| 10/29/2025 | $23.75 | $23.85 | $23.45 | $23.68 | 7.87M |
| 10/28/2025 | $23.95 | $24.36 | $23.75 | $23.79 | 11.50M |
| 10/27/2025 | $23.30 | $24.19 | $23.04 | $24.10 | 16.67M |
| 10/24/2025 | $22.80 | $23.48 | $22.77 | $22.94 | 9.37M |
| 10/23/2025 | $22.55 | $22.90 | $22.02 | $22.65 | 6.21M |
| 10/22/2025 | $22.73 | $23.12 | $22.60 | $22.69 | 8.29M |
| 10/21/2025 | $22.84 | $23.32 | $21.80 | $22.82 | 16.35M |
| 10/20/2025 | $23.20 | $23.80 | $23.12 | $23.28 | 7.99M |
| 10/17/2025 | $23.90 | $24.13 | $22.97 | $23.03 | 8.92M |