300113.SZ300113.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.81 | $23.92 | $23.01 | $23.32 | 40.37M |
| 1/14/2026 | $23.80 | $25.05 | $23.73 | $24.13 | 62.33M |
| 1/13/2026 | $25.05 | $25.22 | $23.58 | $23.90 | 67.86M |
| 1/12/2026 | $22.57 | $24.66 | $22.33 | $24.65 | 76.25M |
| 1/9/2026 | $20.85 | $22.03 | $20.85 | $22.03 | 42.22M |
| 1/8/2026 | $20.72 | $21.26 | $20.60 | $20.92 | 24.08M |
| 1/7/2026 | $20.85 | $21.12 | $20.59 | $20.72 | 23.21M |
| 1/6/2026 | $20.80 | $20.97 | $20.58 | $20.90 | 28.96M |
| 1/5/2026 | $20.33 | $20.95 | $20.21 | $20.83 | 31.25M |
| 12/31/2025 | $20.00 | $20.51 | $19.96 | $20.24 | 24.56M |
| 12/30/2025 | $19.97 | $20.26 | $19.81 | $20.00 | 24.18M |
| 12/29/2025 | $19.73 | $19.84 | $19.59 | $19.67 | 9.88M |
| 12/26/2025 | $19.93 | $19.96 | $19.57 | $19.74 | 12.47M |
| 12/25/2025 | $19.51 | $19.97 | $19.44 | $19.86 | 15.83M |
| 12/24/2025 | $19.30 | $19.47 | $19.15 | $19.40 | 11.27M |
| 12/23/2025 | $19.30 | $19.46 | $19.12 | $19.30 | 11.76M |
| 12/22/2025 | $19.25 | $19.44 | $19.17 | $19.27 | 11.64M |
| 12/19/2025 | $18.99 | $19.39 | $18.99 | $19.25 | 9.80M |
| 12/18/2025 | $18.84 | $19.40 | $18.81 | $18.98 | 11.15M |
| 12/17/2025 | $18.67 | $19.04 | $18.51 | $19.00 | 11.99M |
| 12/16/2025 | $18.93 | $19.05 | $18.46 | $18.66 | 11.94M |
| 12/15/2025 | $19.22 | $19.36 | $18.97 | $18.98 | 10.26M |
| 12/12/2025 | $19.25 | $19.48 | $19.08 | $19.32 | 9.65M |
| 12/11/2025 | $19.76 | $19.81 | $19.23 | $19.23 | 10.68M |
| 12/10/2025 | $19.77 | $19.82 | $19.48 | $19.74 | 9.86M |
| 12/9/2025 | $19.65 | $20.12 | $19.63 | $19.83 | 14.69M |
| 12/8/2025 | $19.76 | $19.94 | $19.69 | $19.76 | 14.13M |
| 12/5/2025 | $19.36 | $19.77 | $19.23 | $19.75 | 12.53M |
| 12/4/2025 | $19.53 | $19.63 | $19.23 | $19.36 | 9.11M |
| 12/3/2025 | $20.09 | $20.18 | $19.39 | $19.50 | 14.81M |
| 12/2/2025 | $20.55 | $20.70 | $20.07 | $20.09 | 13.11M |
| 12/1/2025 | $20.09 | $20.63 | $20.09 | $20.56 | 13.23M |
| 11/28/2025 | $20.10 | $20.31 | $20.02 | $20.22 | 9.74M |
| 11/27/2025 | $20.49 | $20.69 | $20.15 | $20.18 | 13.87M |
| 11/26/2025 | $20.55 | $20.75 | $20.32 | $20.38 | 15.74M |
| 11/25/2025 | $20.45 | $20.90 | $20.41 | $20.66 | 27.94M |
| 11/24/2025 | $19.78 | $20.58 | $19.65 | $20.46 | 23.85M |
| 11/21/2025 | $19.64 | $19.99 | $19.39 | $19.72 | 19.67M |
| 11/20/2025 | $20.09 | $20.16 | $19.82 | $19.85 | 9.40M |
| 11/19/2025 | $20.22 | $20.33 | $19.77 | $19.92 | 13.95M |
| 11/18/2025 | $20.04 | $20.43 | $19.91 | $20.32 | 18.79M |
| 11/17/2025 | $19.82 | $20.13 | $19.65 | $20.10 | 13.92M |
| 11/14/2025 | $20.21 | $20.40 | $19.83 | $19.83 | 16.74M |
| 11/13/2025 | $20.19 | $20.41 | $20.04 | $20.39 | 11.39M |
| 11/12/2025 | $20.42 | $20.54 | $20.02 | $20.18 | 12.65M |
| 11/11/2025 | $20.70 | $20.78 | $20.30 | $20.44 | 13.38M |
| 11/10/2025 | $20.80 | $20.91 | $20.48 | $20.68 | 13.99M |
| 11/7/2025 | $21.05 | $21.13 | $20.68 | $20.68 | 22.11M |
| 11/6/2025 | $21.37 | $21.53 | $21.06 | $21.17 | 23.43M |
| 11/5/2025 | $21.42 | $21.63 | $21.09 | $21.43 | 14.85M |
| 11/4/2025 | $21.90 | $22.05 | $21.52 | $21.70 | 13.60M |
| 11/3/2025 | $22.16 | $22.52 | $21.39 | $22.08 | 27.69M |
| 10/31/2025 | $21.84 | $22.29 | $21.80 | $22.06 | 20.87M |
| 10/30/2025 | $23.50 | $23.56 | $21.65 | $21.76 | 51.61M |
| 10/29/2025 | $25.15 | $25.16 | $23.25 | $23.55 | 45.93M |
| 10/28/2025 | $24.13 | $25.05 | $24.13 | $25.00 | 21.67M |
| 10/27/2025 | $24.83 | $25.05 | $24.25 | $24.48 | 16.79M |
| 10/24/2025 | $23.88 | $24.83 | $23.77 | $24.69 | 15.48M |
| 10/23/2025 | $24.30 | $24.34 | $23.32 | $23.89 | 15.24M |
| 10/22/2025 | $23.50 | $24.98 | $23.12 | $24.49 | 24.32M |
| 10/21/2025 | $23.68 | $23.97 | $23.42 | $23.56 | 16.58M |
| 10/20/2025 | $24.90 | $25.10 | $23.41 | $23.75 | 23.19M |
| 10/17/2025 | $25.32 | $25.98 | $24.20 | $24.20 | 17.49M |