300130.SZ300130.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.98 | $29.98 | $28.84 | $29.20 | 32.31M |
| 1/14/2026 | $28.84 | $31.11 | $28.62 | $30.07 | 63.47M |
| 1/13/2026 | $29.50 | $29.55 | $28.41 | $28.80 | 40.24M |
| 1/12/2026 | $27.90 | $29.48 | $27.81 | $29.40 | 46.78M |
| 1/9/2026 | $26.93 | $27.79 | $26.83 | $27.67 | 29.23M |
| 1/8/2026 | $26.89 | $27.24 | $26.79 | $26.90 | 16.06M |
| 1/7/2026 | $27.50 | $27.67 | $26.91 | $27.08 | 29.27M |
| 1/6/2026 | $26.56 | $27.99 | $26.45 | $27.88 | 42.26M |
| 1/5/2026 | $27.73 | $27.75 | $26.11 | $26.67 | 36.67M |
| 12/31/2025 | $26.93 | $28.10 | $26.65 | $27.73 | 44.20M |
| 12/30/2025 | $27.30 | $27.99 | $26.78 | $26.95 | 52.78M |
| 12/29/2025 | $25.93 | $27.39 | $25.54 | $27.07 | 46.51M |
| 12/26/2025 | $25.81 | $26.30 | $25.78 | $25.93 | 19.63M |
| 12/25/2025 | $25.96 | $26.45 | $25.58 | $26.09 | 29.55M |
| 12/24/2025 | $24.31 | $25.74 | $24.31 | $25.45 | 23.64M |
| 12/23/2025 | $25.10 | $25.18 | $24.39 | $24.47 | 14.01M |
| 12/22/2025 | $24.91 | $25.76 | $24.86 | $25.28 | 17.35M |
| 12/19/2025 | $24.69 | $25.17 | $24.58 | $24.81 | 11.30M |
| 12/18/2025 | $24.72 | $25.08 | $24.63 | $24.69 | 9.91M |
| 12/17/2025 | $24.50 | $25.05 | $23.98 | $24.86 | 15.26M |
| 12/16/2025 | $23.96 | $25.14 | $23.57 | $24.71 | 18.78M |
| 12/15/2025 | $24.29 | $24.61 | $24.03 | $24.04 | 6.44M |
| 12/12/2025 | $24.23 | $24.53 | $24.16 | $24.32 | 6.22M |
| 12/11/2025 | $24.91 | $24.91 | $24.20 | $24.21 | 6.52M |
| 12/10/2025 | $24.50 | $24.95 | $24.36 | $24.85 | 6.77M |
| 12/9/2025 | $25.02 | $25.15 | $24.62 | $24.65 | 7.21M |
| 12/8/2025 | $24.75 | $25.40 | $24.68 | $25.20 | 13.20M |
| 12/5/2025 | $24.37 | $24.90 | $24.08 | $24.75 | 11.61M |
| 12/4/2025 | $24.30 | $24.56 | $24.03 | $24.30 | 6.66M |
| 12/3/2025 | $24.97 | $25.04 | $24.32 | $24.36 | 7.09M |
| 12/2/2025 | $25.33 | $25.36 | $24.89 | $24.90 | 6.13M |
| 12/1/2025 | $25.42 | $25.60 | $25.33 | $25.35 | 7.06M |
| 11/28/2025 | $25.38 | $25.63 | $25.23 | $25.52 | 5.78M |
| 11/27/2025 | $25.60 | $25.85 | $25.39 | $25.43 | 5.97M |
| 11/26/2025 | $25.68 | $26.10 | $25.55 | $25.62 | 7.64M |
| 11/25/2025 | $25.57 | $26.13 | $25.43 | $25.77 | 11.36M |
| 11/24/2025 | $24.45 | $25.72 | $24.20 | $25.38 | 14.65M |
| 11/21/2025 | $25.18 | $25.28 | $24.09 | $24.26 | 12.00M |
| 11/20/2025 | $25.68 | $25.82 | $25.20 | $25.22 | 6.56M |
| 11/19/2025 | $25.87 | $26.08 | $25.44 | $25.52 | 7.30M |
| 11/18/2025 | $25.82 | $26.08 | $25.62 | $25.87 | 7.87M |
| 11/17/2025 | $25.79 | $26.09 | $25.79 | $25.95 | 5.76M |
| 11/14/2025 | $26.02 | $26.26 | $25.80 | $25.80 | 6.24M |
| 11/13/2025 | $25.97 | $26.35 | $25.78 | $26.29 | 7.52M |
| 11/12/2025 | $26.34 | $26.49 | $25.85 | $25.89 | 10.43M |
| 11/11/2025 | $26.75 | $26.80 | $26.32 | $26.38 | 7.15M |
| 11/10/2025 | $26.69 | $26.87 | $26.48 | $26.77 | 6.38M |
| 11/7/2025 | $26.93 | $26.94 | $26.56 | $26.56 | 8.04M |
| 11/6/2025 | $27.08 | $27.16 | $26.80 | $26.93 | 7.56M |
| 11/5/2025 | $26.90 | $27.22 | $26.58 | $27.02 | 9.76M |
| 11/4/2025 | $27.87 | $27.95 | $27.11 | $27.33 | 11.82M |
| 11/3/2025 | $27.66 | $28.00 | $27.46 | $27.95 | 13.57M |
| 10/31/2025 | $27.49 | $27.97 | $27.36 | $27.73 | 13.74M |
| 10/30/2025 | $27.96 | $27.96 | $27.32 | $27.50 | 13.39M |
| 10/29/2025 | $27.80 | $28.01 | $27.41 | $27.93 | 15.46M |
| 10/28/2025 | $27.78 | $28.25 | $27.50 | $27.79 | 22.88M |
| 10/27/2025 | $26.81 | $27.57 | $26.79 | $27.38 | 12.36M |
| 10/24/2025 | $26.61 | $26.92 | $26.55 | $26.75 | 7.20M |
| 10/23/2025 | $26.64 | $26.70 | $26.00 | $26.59 | 7.17M |
| 10/22/2025 | $26.73 | $26.99 | $26.51 | $26.78 | 6.26M |
| 10/21/2025 | $26.23 | $26.94 | $26.20 | $26.75 | 9.64M |
| 10/20/2025 | $26.66 | $26.73 | $26.10 | $26.43 | 11.23M |
| 10/17/2025 | $26.60 | $27.10 | $26.25 | $26.63 | 10.41M |