300331.SZ(300331.SZ)
300331.SZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $46.99 | $50.17 | $46.50 | $49.00 | 15.25M |
| 8/19/2026 | $50.36 | $50.65 | $45.69 | $46.13 | 16.58M |
| 8/18/2026 | $53.12 | $54.00 | $51.20 | $52.02 | 11.27M |
| 8/17/2026 | $50.66 | $52.69 | $50.00 | $52.62 | 11.55M |
| 8/14/2026 | $48.21 | $50.87 | $48.21 | $50.36 | 12.75M |
| 8/13/2026 | $49.89 | $50.33 | $47.57 | $47.75 | 12.19M |
| 8/12/2026 | $48.70 | $50.30 | $48.16 | $49.35 | 10.80M |
| 8/11/2026 | $46.27 | $50.68 | $45.50 | $48.75 | 17.66M |
| 8/10/2026 | $47.12 | $47.59 | $45.75 | $46.76 | 11.54M |
| 8/7/2026 | $45.30 | $47.50 | $44.44 | $47.14 | 15.93M |
| 8/6/2026 | $42.17 | $45.30 | $41.51 | $44.74 | 15.59M |
| 8/5/2026 | $39.50 | $43.21 | $39.28 | $42.45 | 16.50M |
| 8/4/2026 | $37.32 | $40.20 | $36.71 | $39.69 | 16.14M |
| 8/3/2026 | $38.66 | $39.30 | $36.33 | $36.66 | 14.16M |
| 7/31/2026 | $39.21 | $41.45 | $38.55 | $38.91 | 19.50M |
| 7/30/2026 | $38.34 | $38.82 | $35.43 | $35.98 | 18.35M |
| 7/29/2026 | $40.68 | $41.00 | $37.00 | $38.91 | 22.67M |
| 7/28/2026 | $43.38 | $45.55 | $39.61 | $40.00 | 26.25M |
| 7/27/2026 | $42.29 | $43.75 | $40.16 | $43.50 | 13.97M |
| 7/24/2026 | $43.16 | $43.62 | $41.51 | $42.50 | 16.20M |
| 7/23/2026 | $41.78 | $43.63 | $39.96 | $42.76 | 17.44M |
| 7/22/2026 | $42.00 | $43.88 | $40.79 | $41.37 | 17.65M |
| 7/21/2026 | $39.70 | $42.56 | $33.88 | $42.50 | 27.70M |
| 7/20/2026 | $46.56 | $47.20 | $37.33 | $39.00 | 27.55M |
| 7/17/2026 | $51.81 | $52.99 | $44.45 | $44.56 | 20.38M |
| 7/16/2026 | $53.41 | $56.62 | $52.35 | $52.52 | 15.59M |
| 7/15/2026 | $59.98 | $61.61 | $54.36 | $54.62 | 13.87M |
| 7/14/2026 | $59.21 | $59.80 | $55.55 | $58.35 | 13.13M |
| 7/13/2026 | $64.00 | $67.36 | $58.44 | $58.59 | 16.13M |
| 7/10/2026 | $66.01 | $67.48 | $64.51 | $65.00 | 12.88M |
| 7/9/2026 | $62.93 | $67.00 | $60.50 | $66.10 | 13.93M |
| 7/8/2026 | $61.37 | $64.00 | $56.15 | $62.17 | 18.06M |
| 7/7/2026 | $62.98 | $64.30 | $60.20 | $61.00 | 10.01M |
| 7/6/2026 | $66.58 | $67.45 | $62.00 | $63.52 | 12.84M |
| 7/3/2026 | $68.12 | $69.12 | $65.50 | $66.22 | 13.88M |
| 7/2/2026 | $71.58 | $73.80 | $68.34 | $68.75 | 15.63M |
| 7/1/2026 | $71.48 | $75.90 | $70.44 | $72.43 | 19.25M |
| 6/30/2026 | $66.80 | $71.88 | $65.85 | $71.11 | 17.34M |
| 6/29/2026 | $69.40 | $70.70 | $62.40 | $66.19 | 17.90M |
| 6/26/2026 | $71.52 | $72.13 | $67.00 | $68.22 | 14.36M |
| 6/25/2026 | $68.88 | $73.28 | $68.13 | $72.86 | 18.00M |
| 6/24/2026 | $64.80 | $70.30 | $63.41 | $68.82 | 16.75M |
| 6/23/2026 | $67.80 | $68.49 | $64.00 | $64.83 | 17.85M |
| 6/22/2026 | $68.90 | $70.96 | $67.61 | $68.16 | 19.65M |
| 6/18/2026 | $71.39 | $72.48 | $68.01 | $69.32 | 21.23M |
| 6/17/2026 | $70.00 | $72.50 | $67.30 | $71.13 | 28.51M |
| 6/16/2026 | $66.91 | $71.99 | $66.28 | $71.74 | 28.57M |
| 6/15/2026 | $66.25 | $67.60 | $62.60 | $67.33 | 28.38M |
| 6/12/2026 | $65.58 | $69.00 | $63.80 | $65.91 | 29.55M |
| 6/11/2026 | $63.00 | $65.20 | $61.16 | $64.58 | 27.58M |
| 6/10/2026 | $60.99 | $67.80 | $60.00 | $63.29 | 36.23M |
| 6/9/2026 | $53.55 | $56.66 | $52.50 | $56.55 | 17.36M |
| 6/8/2026 | $56.20 | $56.96 | $50.81 | $52.30 | 29.68M |
| 6/5/2026 | $57.38 | $62.69 | $56.90 | $59.06 | 20.96M |
| 6/4/2026 | $57.00 | $59.88 | $56.69 | $58.38 | 19.70M |
| 6/3/2026 | $54.50 | $60.50 | $54.00 | $58.20 | 32.51M |
| 6/2/2026 | $51.12 | $53.14 | $49.75 | $52.36 | 15.43M |
| 6/1/2026 | $52.74 | $54.03 | $51.15 | $51.28 | 19.13M |
| 5/29/2026 | $55.10 | $59.77 | $52.00 | $52.74 | 26.76M |
| 5/28/2026 | $52.90 | $55.39 | $52.50 | $54.31 | 12.08M |
| 5/27/2026 | $54.42 | $56.14 | $52.90 | $53.57 | 13.85M |
| 5/26/2026 | $53.66 | $54.44 | $51.00 | $54.34 | 16.62M |
| 5/25/2026 | $54.38 | $54.77 | $53.23 | $54.13 | 12.07M |
| 5/22/2026 | $55.16 | $55.39 | $52.90 | $54.38 | 15.61M |