300115.SZ300115.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $44.09 | $44.09 | $40.89 | $41.30 | 32.24M |
| 1/14/2026 | $43.86 | $44.04 | $41.00 | $41.59 | 139.81M |
| 1/13/2026 | $45.02 | $46.50 | $43.05 | $43.38 | 121.13M |
| 1/12/2026 | $44.70 | $46.25 | $43.39 | $45.45 | 129.78M |
| 1/9/2026 | $44.09 | $46.28 | $43.98 | $44.48 | 121.32M |
| 1/8/2026 | $44.00 | $45.06 | $43.68 | $44.33 | 89.04M |
| 1/7/2026 | $43.58 | $45.39 | $43.44 | $44.07 | 109.94M |
| 1/6/2026 | $44.47 | $46.06 | $43.68 | $44.28 | 125.25M |
| 1/5/2026 | $45.10 | $46.45 | $44.33 | $44.46 | 142.09M |
| 12/31/2025 | $44.70 | $47.30 | $44.22 | $46.50 | 157.76M |
| 12/30/2025 | $40.30 | $47.99 | $40.04 | $45.13 | 181.63M |
| 12/29/2025 | $40.50 | $43.02 | $39.60 | $41.22 | 128.23M |
| 12/26/2025 | $39.53 | $40.98 | $39.05 | $40.46 | 108.17M |
| 12/25/2025 | $37.55 | $40.65 | $37.50 | $40.25 | 136.38M |
| 12/24/2025 | $36.30 | $37.50 | $36.03 | $37.09 | 65.72M |
| 12/23/2025 | $37.42 | $37.62 | $36.32 | $36.64 | 83.24M |
| 12/22/2025 | $36.36 | $38.15 | $36.29 | $37.79 | 125.33M |
| 12/19/2025 | $36.00 | $37.12 | $35.83 | $36.20 | 98.51M |
| 12/18/2025 | $35.40 | $36.60 | $35.16 | $35.46 | 64.91M |
| 12/17/2025 | $35.66 | $36.55 | $35.53 | $36.19 | 82.73M |
| 12/16/2025 | $36.67 | $37.16 | $35.25 | $35.64 | 72.06M |
| 12/15/2025 | $38.14 | $38.49 | $36.55 | $36.79 | 124.00M |
| 12/12/2025 | $40.01 | $40.88 | $38.66 | $38.71 | 139.25M |
| 12/11/2025 | $42.70 | $43.10 | $40.01 | $40.26 | 134.73M |
| 12/10/2025 | $42.93 | $43.60 | $41.88 | $42.30 | 101.35M |
| 12/9/2025 | $43.67 | $44.67 | $43.00 | $43.50 | 134.09M |
| 12/8/2025 | $42.50 | $45.47 | $41.50 | $45.22 | 195.04M |
| 12/5/2025 | $40.04 | $43.64 | $39.60 | $43.31 | 180.34M |
| 12/4/2025 | $41.70 | $42.80 | $40.10 | $40.22 | 169.62M |
| 12/3/2025 | $42.82 | $43.35 | $39.50 | $39.54 | 154.26M |
| 12/2/2025 | $41.94 | $43.60 | $41.01 | $42.22 | 163.31M |
| 12/1/2025 | $42.50 | $42.80 | $40.68 | $41.96 | 162.15M |
| 11/28/2025 | $39.45 | $44.41 | $38.93 | $42.92 | 205.80M |
| 11/27/2025 | $37.90 | $40.35 | $37.48 | $38.60 | 143.72M |
| 11/26/2025 | $34.72 | $39.20 | $34.30 | $37.90 | 168.83M |
| 11/25/2025 | $34.50 | $35.39 | $33.87 | $34.72 | 88.86M |
| 11/24/2025 | $32.80 | $34.44 | $32.56 | $33.97 | 100.68M |
| 11/21/2025 | $31.26 | $33.99 | $30.69 | $32.69 | 113.23M |
| 11/20/2025 | $32.00 | $32.66 | $31.45 | $31.57 | 46.50M |
| 11/19/2025 | $31.51 | $31.83 | $31.36 | $31.55 | 35.62M |
| 11/18/2025 | $32.58 | $32.90 | $31.40 | $31.63 | 55.49M |
| 11/17/2025 | $32.30 | $33.23 | $32.29 | $32.64 | 38.75M |
| 11/14/2025 | $32.77 | $33.58 | $32.03 | $32.47 | 53.81M |
| 11/13/2025 | $33.00 | $34.23 | $33.00 | $33.25 | 56.78M |
| 11/12/2025 | $33.54 | $34.32 | $32.80 | $33.21 | 49.06M |
| 11/11/2025 | $34.84 | $35.10 | $33.00 | $33.85 | 63.46M |
| 11/10/2025 | $35.60 | $35.78 | $34.00 | $34.46 | 60.81M |
| 11/7/2025 | $36.60 | $37.09 | $35.51 | $35.67 | 75.83M |
| 11/6/2025 | $35.20 | $37.50 | $35.10 | $37.30 | 117.63M |
| 11/5/2025 | $33.30 | $35.79 | $33.30 | $34.86 | 70.45M |
| 11/4/2025 | $36.60 | $36.72 | $34.03 | $34.63 | 85.54M |
| 11/3/2025 | $38.31 | $38.40 | $35.67 | $36.58 | 102.49M |
| 10/31/2025 | $37.22 | $39.40 | $37.22 | $38.01 | 160.38M |
| 10/30/2025 | $36.69 | $37.30 | $35.73 | $36.30 | 87.45M |
| 10/29/2025 | $37.93 | $38.23 | $36.45 | $37.03 | 106.36M |
| 10/28/2025 | $37.59 | $39.24 | $36.81 | $38.00 | 153.12M |
| 10/27/2025 | $37.34 | $38.50 | $36.20 | $37.73 | 139.58M |
| 10/24/2025 | $35.68 | $37.36 | $35.06 | $36.96 | 101.59M |
| 10/23/2025 | $36.20 | $36.20 | $34.72 | $35.28 | 64.09M |
| 10/22/2025 | $35.90 | $37.10 | $35.55 | $36.26 | 87.12M |
| 10/21/2025 | $37.63 | $37.88 | $35.43 | $36.60 | 131.52M |
| 10/20/2025 | $37.56 | $38.20 | $35.76 | $37.00 | 113.17M |
| 10/17/2025 | $37.74 | $38.04 | $36.32 | $36.47 | 80.98M |