300671.SZ300671.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.86 | $35.55 | $33.86 | $34.93 | 6.67M |
| 1/14/2026 | $34.59 | $36.17 | $34.36 | $35.29 | 11.61M |
| 1/13/2026 | $35.15 | $35.35 | $34.08 | $34.10 | 7.15M |
| 1/12/2026 | $34.16 | $35.15 | $33.89 | $35.06 | 7.15M |
| 1/9/2026 | $33.86 | $34.24 | $33.47 | $34.16 | 5.49M |
| 1/8/2026 | $33.40 | $34.18 | $33.22 | $33.87 | 4.45M |
| 1/7/2026 | $33.64 | $34.49 | $33.35 | $33.50 | 5.93M |
| 1/6/2026 | $32.85 | $33.62 | $32.63 | $33.48 | 5.27M |
| 1/5/2026 | $32.17 | $32.92 | $32.17 | $32.79 | 4.00M |
| 12/31/2025 | $32.50 | $32.51 | $31.83 | $31.89 | 3.21M |
| 12/30/2025 | $32.64 | $33.00 | $32.32 | $32.35 | 3.17M |
| 12/29/2025 | $32.85 | $33.20 | $32.50 | $32.63 | 2.39M |
| 12/26/2025 | $33.05 | $33.45 | $32.75 | $32.85 | 3.55M |
| 12/25/2025 | $33.00 | $33.85 | $32.80 | $33.23 | 4.31M |
| 12/24/2025 | $31.87 | $33.30 | $31.87 | $32.68 | 4.58M |
| 12/23/2025 | $32.30 | $32.50 | $31.82 | $31.87 | 3.23M |
| 12/22/2025 | $32.10 | $32.79 | $32.10 | $32.35 | 3.13M |
| 12/19/2025 | $32.50 | $32.73 | $32.05 | $32.09 | 2.85M |
| 12/18/2025 | $31.94 | $32.69 | $31.78 | $32.23 | 3.13M |
| 12/17/2025 | $31.80 | $32.28 | $31.26 | $32.23 | 3.81M |
| 12/16/2025 | $32.50 | $32.70 | $31.70 | $31.89 | 3.64M |
| 12/15/2025 | $33.60 | $33.60 | $32.58 | $32.60 | 4.56M |
| 12/12/2025 | $33.41 | $34.29 | $33.05 | $33.89 | 3.99M |
| 12/11/2025 | $34.56 | $35.48 | $33.49 | $33.49 | 4.49M |
| 12/10/2025 | $34.51 | $34.86 | $34.05 | $34.52 | 3.79M |
| 12/9/2025 | $35.00 | $35.41 | $34.65 | $34.70 | 4.14M |
| 12/8/2025 | $34.53 | $35.46 | $34.53 | $35.28 | 5.14M |
| 12/5/2025 | $34.77 | $35.06 | $34.05 | $34.85 | 5.34M |
| 12/4/2025 | $33.88 | $35.57 | $33.85 | $35.00 | 9.77M |
| 12/3/2025 | $34.63 | $34.75 | $33.80 | $33.96 | 3.49M |
| 12/2/2025 | $34.99 | $35.35 | $34.60 | $34.72 | 3.48M |
| 12/1/2025 | $33.91 | $35.15 | $33.72 | $35.05 | 5.46M |
| 11/28/2025 | $33.79 | $34.19 | $33.58 | $33.91 | 3.21M |
| 11/27/2025 | $33.36 | $34.89 | $33.33 | $33.82 | 5.96M |
| 11/26/2025 | $33.51 | $34.19 | $33.02 | $33.36 | 3.79M |
| 11/25/2025 | $33.31 | $34.18 | $33.31 | $33.51 | 3.85M |
| 11/24/2025 | $32.85 | $33.55 | $32.23 | $33.29 | 4.01M |
| 11/21/2025 | $34.47 | $34.82 | $32.73 | $32.73 | 6.31M |
| 11/20/2025 | $36.19 | $36.36 | $34.87 | $34.88 | 5.49M |
| 11/19/2025 | $35.67 | $36.40 | $35.54 | $36.16 | 6.62M |
| 11/18/2025 | $34.65 | $37.24 | $34.43 | $36.07 | 11.01M |
| 11/17/2025 | $34.01 | $34.77 | $34.01 | $34.71 | 2.83M |
| 11/14/2025 | $35.26 | $35.37 | $34.31 | $34.32 | 4.96M |
| 11/13/2025 | $34.92 | $35.88 | $34.76 | $35.60 | 4.98M |
| 11/12/2025 | $35.00 | $35.53 | $34.62 | $35.00 | 3.40M |
| 11/11/2025 | $35.27 | $35.79 | $34.97 | $35.23 | 3.99M |
| 11/10/2025 | $34.48 | $35.45 | $34.36 | $35.24 | 4.30M |
| 11/7/2025 | $34.44 | $34.60 | $34.10 | $34.51 | 3.69M |
| 11/6/2025 | $34.83 | $34.97 | $34.42 | $34.78 | 2.81M |
| 11/5/2025 | $34.26 | $34.84 | $34.26 | $34.66 | 2.71M |
| 11/4/2025 | $35.60 | $35.60 | $34.60 | $34.90 | 3.33M |
| 11/3/2025 | $35.10 | $35.58 | $34.69 | $35.58 | 4.08M |
| 10/31/2025 | $35.02 | $35.70 | $34.76 | $35.28 | 3.82M |
| 10/30/2025 | $35.41 | $35.87 | $35.00 | $35.01 | 4.29M |
| 10/29/2025 | $35.80 | $36.10 | $35.21 | $35.65 | 4.54M |
| 10/28/2025 | $35.70 | $36.48 | $35.68 | $35.89 | 4.24M |
| 10/27/2025 | $36.43 | $36.88 | $35.73 | $36.08 | 6.67M |
| 10/24/2025 | $36.45 | $36.75 | $36.07 | $36.55 | 6.01M |
| 10/23/2025 | $35.86 | $36.07 | $35.30 | $35.92 | 5.20M |
| 10/22/2025 | $35.18 | $37.41 | $34.90 | $36.37 | 8.51M |
| 10/21/2025 | $35.43 | $35.80 | $35.00 | $35.63 | 4.07M |
| 10/20/2025 | $34.79 | $36.05 | $34.76 | $35.36 | 5.82M |
| 10/17/2025 | $35.60 | $35.93 | $34.00 | $34.10 | 5.70M |