301015.SZ301015.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.60 | $25.32 | $24.60 | $24.90 | 3.47M |
| 1/14/2026 | $25.56 | $26.18 | $24.98 | $25.42 | 10.02M |
| 1/13/2026 | $24.87 | $26.30 | $24.78 | $25.83 | 14.69M |
| 1/12/2026 | $25.02 | $25.11 | $24.51 | $24.88 | 6.08M |
| 1/9/2026 | $24.60 | $25.15 | $24.43 | $25.02 | 6.76M |
| 1/8/2026 | $24.68 | $25.25 | $24.62 | $24.71 | 7.02M |
| 1/7/2026 | $24.83 | $24.96 | $24.31 | $24.37 | 4.79M |
| 1/6/2026 | $24.80 | $26.17 | $24.56 | $24.58 | 10.87M |
| 1/5/2026 | $23.44 | $25.48 | $23.24 | $25.23 | 8.32M |
| 12/31/2025 | $23.01 | $23.83 | $23.01 | $23.60 | 4.16M |
| 12/30/2025 | $23.26 | $23.38 | $22.94 | $23.00 | 4.03M |
| 12/29/2025 | $23.92 | $23.92 | $23.30 | $23.44 | 3.30M |
| 12/26/2025 | $24.21 | $24.25 | $23.73 | $23.93 | 4.52M |
| 12/25/2025 | $23.48 | $24.69 | $23.42 | $24.22 | 7.54M |
| 12/24/2025 | $23.41 | $23.65 | $23.29 | $23.52 | 2.95M |
| 12/23/2025 | $23.13 | $23.77 | $23.13 | $23.45 | 4.62M |
| 12/22/2025 | $23.21 | $23.50 | $22.88 | $23.22 | 3.57M |
| 12/19/2025 | $23.10 | $23.77 | $22.80 | $23.37 | 6.03M |
| 12/18/2025 | $22.42 | $23.36 | $22.39 | $23.20 | 5.91M |
| 12/17/2025 | $22.14 | $22.65 | $22.08 | $22.47 | 3.48M |
| 12/16/2025 | $22.67 | $22.78 | $22.08 | $22.15 | 3.24M |
| 12/15/2025 | $22.71 | $22.90 | $22.50 | $22.51 | 2.95M |
| 12/12/2025 | $23.02 | $23.10 | $22.55 | $22.79 | 5.10M |
| 12/11/2025 | $23.57 | $23.70 | $22.91 | $23.07 | 5.97M |
| 12/10/2025 | $22.45 | $23.68 | $22.45 | $23.44 | 10.04M |
| 12/9/2025 | $22.37 | $22.95 | $22.36 | $22.43 | 4.15M |
| 12/8/2025 | $22.65 | $22.75 | $22.40 | $22.43 | 3.11M |
| 12/5/2025 | $22.13 | $22.70 | $21.88 | $22.65 | 3.91M |
| 12/4/2025 | $22.43 | $22.48 | $21.97 | $22.06 | 2.93M |
| 12/3/2025 | $22.35 | $22.65 | $22.15 | $22.45 | 4.10M |
| 12/2/2025 | $22.32 | $22.40 | $22.17 | $22.38 | 2.63M |
| 12/1/2025 | $22.31 | $22.53 | $22.15 | $22.49 | 3.67M |
| 11/28/2025 | $22.60 | $22.69 | $21.97 | $22.32 | 3.63M |
| 11/27/2025 | $22.34 | $22.47 | $22.10 | $22.33 | 2.37M |
| 11/26/2025 | $22.03 | $22.55 | $22.02 | $22.33 | 3.82M |
| 11/25/2025 | $22.30 | $22.54 | $22.04 | $22.07 | 3.66M |
| 11/24/2025 | $22.10 | $22.33 | $22.04 | $22.21 | 2.80M |
| 11/21/2025 | $22.56 | $22.75 | $21.97 | $22.08 | 3.61M |
| 11/20/2025 | $22.72 | $22.90 | $22.53 | $22.68 | 2.02M |
| 11/19/2025 | $22.55 | $22.79 | $22.52 | $22.68 | 3.42M |
| 11/18/2025 | $23.07 | $23.25 | $22.43 | $22.70 | 5.52M |
| 11/17/2025 | $23.98 | $23.98 | $22.87 | $23.05 | 7.40M |
| 11/14/2025 | $23.97 | $24.65 | $23.93 | $23.98 | 4.15M |
| 11/13/2025 | $24.24 | $24.41 | $23.72 | $24.17 | 5.21M |
| 11/12/2025 | $24.08 | $24.97 | $24.08 | $24.48 | 6.47M |
| 11/11/2025 | $24.06 | $24.34 | $23.90 | $24.01 | 4.05M |
| 11/10/2025 | $24.25 | $24.39 | $23.89 | $24.08 | 6.32M |
| 11/7/2025 | $24.85 | $24.90 | $23.88 | $24.25 | 5.10M |
| 11/6/2025 | $24.95 | $25.00 | $24.37 | $24.69 | 5.83M |
| 11/5/2025 | $25.27 | $26.06 | $24.92 | $25.03 | 6.65M |
| 11/4/2025 | $27.18 | $27.20 | $24.80 | $25.62 | 10.67M |
| 11/3/2025 | $26.94 | $27.72 | $26.49 | $27.28 | 6.81M |
| 10/31/2025 | $25.84 | $27.07 | $25.84 | $26.77 | 6.06M |
| 10/30/2025 | $26.97 | $27.80 | $25.94 | $26.26 | 7.88M |
| 10/29/2025 | $25.99 | $26.37 | $25.28 | $26.20 | 3.73M |
| 10/28/2025 | $26.47 | $26.50 | $25.56 | $25.99 | 3.48M |
| 10/27/2025 | $26.29 | $26.46 | $25.95 | $26.40 | 3.38M |
| 10/24/2025 | $26.35 | $26.59 | $26.00 | $26.07 | 3.71M |
| 10/23/2025 | $26.00 | $26.35 | $25.31 | $26.28 | 3.30M |
| 10/22/2025 | $25.58 | $26.11 | $25.58 | $25.98 | 3.65M |
| 10/21/2025 | $25.82 | $25.90 | $25.45 | $25.70 | 3.02M |
| 10/20/2025 | $25.88 | $26.19 | $25.39 | $25.79 | 2.56M |
| 10/17/2025 | $26.58 | $26.72 | $25.60 | $25.75 | 3.37M |