300223.SZ300223.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $118.97 | $120.45 | $113.68 | $115.96 | 32.92M |
| 1/12/2026 | $120.20 | $121.46 | $116.30 | $118.97 | 38.10M |
| 1/9/2026 | $121.00 | $121.02 | $116.67 | $117.75 | 34.84M |
| 1/8/2026 | $124.32 | $126.80 | $120.60 | $121.02 | 33.52M |
| 1/7/2026 | $131.00 | $133.00 | $122.30 | $124.01 | 55.18M |
| 1/6/2026 | $114.17 | $127.99 | $113.08 | $125.16 | 57.33M |
| 1/5/2026 | $109.09 | $115.97 | $109.04 | $115.69 | 40.25M |
| 12/31/2025 | $114.63 | $114.80 | $105.71 | $106.04 | 29.87M |
| 12/30/2025 | $112.04 | $113.60 | $107.56 | $112.39 | 34.91M |
| 12/29/2025 | $110.87 | $116.23 | $109.88 | $110.98 | 28.37M |
| 12/26/2025 | $116.00 | $117.99 | $110.20 | $111.38 | 41.51M |
| 12/25/2025 | $112.00 | $116.00 | $108.60 | $114.06 | 51.37M |
| 12/24/2025 | $102.00 | $112.22 | $102.00 | $107.19 | 55.51M |
| 12/23/2025 | $93.55 | $101.37 | $93.55 | $99.20 | 41.20M |
| 12/22/2025 | $91.06 | $95.60 | $91.06 | $94.10 | 27.73M |
| 12/19/2025 | $95.00 | $95.85 | $90.10 | $90.16 | 25.83M |
| 12/18/2025 | $93.47 | $96.78 | $93.22 | $93.82 | 22.81M |
| 12/17/2025 | $91.04 | $93.70 | $89.33 | $93.37 | 19.28M |
| 12/16/2025 | $92.69 | $96.59 | $90.82 | $91.05 | 19.10M |
| 12/15/2025 | $97.55 | $98.00 | $93.00 | $93.24 | 22.75M |
| 12/12/2025 | $93.76 | $101.03 | $91.99 | $98.25 | 35.07M |
| 12/11/2025 | $98.30 | $99.00 | $93.60 | $93.62 | 25.56M |
| 12/10/2025 | $97.30 | $99.84 | $95.51 | $97.95 | 28.22M |
| 12/9/2025 | $92.10 | $100.88 | $92.08 | $97.06 | 45.41M |
| 12/8/2025 | $91.43 | $94.39 | $91.00 | $93.85 | 32.49M |
| 12/5/2025 | $92.94 | $93.50 | $90.00 | $91.43 | 18.67M |
| 12/4/2025 | $90.51 | $92.97 | $90.35 | $92.38 | 21.83M |
| 12/3/2025 | $94.30 | $95.31 | $92.26 | $92.98 | 32.40M |
| 12/2/2025 | $96.14 | $96.14 | $91.38 | $91.63 | 48.34M |
| 12/1/2025 | $80.64 | $95.28 | $80.64 | $95.28 | 70.93M |
| 11/28/2025 | $77.71 | $79.50 | $77.35 | $79.40 | 13.78M |
| 11/27/2025 | $78.78 | $80.86 | $78.00 | $78.01 | 15.25M |
| 11/26/2025 | $78.26 | $79.99 | $77.90 | $78.78 | 13.46M |
| 11/25/2025 | $79.25 | $80.81 | $78.72 | $79.07 | 18.10M |
| 11/24/2025 | $77.89 | $78.39 | $76.50 | $77.40 | 15.10M |
| 11/21/2025 | $81.29 | $82.75 | $77.57 | $77.58 | 28.43M |
| 11/20/2025 | $88.99 | $89.28 | $84.13 | $85.25 | 22.78M |
| 11/19/2025 | $90.01 | $90.95 | $86.50 | $87.26 | 22.93M |
| 11/18/2025 | $93.12 | $93.94 | $90.08 | $90.47 | 23.75M |
| 11/17/2025 | $92.18 | $97.50 | $92.18 | $93.95 | 36.53M |
| 11/14/2025 | $92.00 | $94.25 | $88.01 | $92.16 | 51.67M |
| 11/13/2025 | $92.45 | $98.30 | $92.39 | $96.13 | 44.42M |
| 11/12/2025 | $93.30 | $96.26 | $91.08 | $92.21 | 31.10M |
| 11/11/2025 | $95.56 | $97.46 | $93.11 | $93.75 | 37.72M |
| 11/10/2025 | $88.61 | $102.00 | $88.60 | $95.56 | 64.51M |
| 11/7/2025 | $86.00 | $87.95 | $84.45 | $86.70 | 21.73M |
| 11/6/2025 | $90.10 | $90.50 | $87.00 | $87.79 | 24.77M |
| 11/5/2025 | $86.70 | $89.50 | $86.30 | $88.32 | 21.22M |
| 11/4/2025 | $89.71 | $91.28 | $87.55 | $89.72 | 28.27M |
| 11/3/2025 | $86.50 | $91.20 | $83.13 | $89.70 | 35.96M |
| 10/31/2025 | $92.92 | $93.23 | $86.52 | $86.81 | 33.15M |
| 10/30/2025 | $95.00 | $96.00 | $91.70 | $91.92 | 34.93M |
| 10/29/2025 | $90.29 | $97.05 | $90.29 | $92.99 | 41.15M |
| 10/28/2025 | $88.63 | $92.43 | $88.19 | $91.35 | 43.36M |
| 10/27/2025 | $92.50 | $94.74 | $89.05 | $93.92 | 50.24M |
| 10/24/2025 | $85.11 | $90.00 | $84.69 | $89.99 | 41.74M |
| 10/23/2025 | $83.00 | $83.57 | $80.51 | $83.37 | 21.77M |
| 10/22/2025 | $85.00 | $85.00 | $82.40 | $83.80 | 22.80M |
| 10/21/2025 | $84.80 | $88.00 | $84.50 | $86.37 | 28.05M |
| 10/20/2025 | $86.28 | $87.55 | $83.38 | $84.16 | 25.01M |
| 10/17/2025 | $90.04 | $91.15 | $84.00 | $84.30 | 33.16M |
| 10/16/2025 | $88.08 | $93.66 | $87.55 | $90.04 | 41.77M |
| 10/15/2025 | $87.20 | $90.00 | $86.20 | $89.30 | 31.23M |