301131.SZ(301131.SZ)
301131.SZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $33.43 | $34.28 | $33.43 | $34.13 | 865,135 |
| 8/19/2026 | $33.89 | $34.23 | $33.08 | $33.21 | 952,261 |
| 8/18/2026 | $34.21 | $34.48 | $33.78 | $34.28 | 767,583 |
| 8/17/2026 | $33.51 | $34.42 | $33.46 | $34.40 | 912,674 |
| 8/14/2026 | $33.72 | $33.80 | $33.29 | $33.51 | 790,813 |
| 8/13/2026 | $34.24 | $34.36 | $33.51 | $33.53 | 681,604 |
| 8/12/2026 | $34.02 | $34.40 | $33.99 | $34.23 | 586,065 |
| 8/11/2026 | $34.26 | $34.43 | $33.66 | $33.96 | 684,683 |
| 8/10/2026 | $33.35 | $34.36 | $33.00 | $34.19 | 987,476 |
| 8/7/2026 | $33.34 | $33.70 | $32.70 | $33.55 | 1.09M |
| 8/6/2026 | $33.02 | $33.23 | $32.66 | $33.18 | 736,501 |
| 8/5/2026 | $33.05 | $33.39 | $32.40 | $32.92 | 1.00M |
| 8/4/2026 | $32.47 | $33.16 | $32.47 | $32.89 | 1.08M |
| 8/3/2026 | $31.36 | $32.43 | $31.19 | $32.27 | 923,216 |
| 7/31/2026 | $30.60 | $31.31 | $30.60 | $31.19 | 938,200 |
| 7/30/2026 | $30.70 | $31.39 | $30.00 | $30.49 | 1.08M |
| 7/29/2026 | $29.84 | $30.82 | $29.56 | $30.52 | 1.25M |
| 7/28/2026 | $29.40 | $30.10 | $29.12 | $29.71 | 913,600 |
| 7/27/2026 | $28.45 | $29.58 | $28.24 | $29.47 | 885,798 |
| 7/24/2026 | $29.01 | $29.18 | $28.34 | $28.57 | 859,971 |
| 7/23/2026 | $28.22 | $29.21 | $28.12 | $29.17 | 992,916 |
| 7/22/2026 | $28.80 | $29.18 | $27.96 | $28.22 | 1.36M |
| 7/21/2026 | $29.29 | $29.64 | $27.75 | $28.92 | 1.70M |
| 7/20/2026 | $30.81 | $31.37 | $28.88 | $29.40 | 1.56M |
| 7/17/2026 | $31.68 | $32.29 | $30.22 | $30.54 | 1.16M |
| 7/16/2026 | $31.42 | $32.54 | $31.22 | $31.68 | 1.08M |
| 7/15/2026 | $31.23 | $31.55 | $30.79 | $31.44 | 879,753 |
| 7/14/2026 | $30.78 | $31.17 | $29.90 | $31.17 | 1.21M |
| 7/13/2026 | $31.74 | $31.93 | $30.37 | $30.60 | 1.11M |
| 7/10/2026 | $31.28 | $32.45 | $30.81 | $31.80 | 1.16M |
| 7/9/2026 | $31.38 | $32.00 | $30.00 | $31.28 | 1.35M |
| 7/8/2026 | $32.05 | $32.37 | $31.14 | $31.38 | 812,324 |
| 7/7/2026 | $33.78 | $33.80 | $32.10 | $32.11 | 1.33M |
| 7/6/2026 | $34.37 | $35.19 | $33.68 | $33.78 | 1.53M |
| 7/3/2026 | $34.00 | $34.99 | $33.68 | $34.71 | 1.55M |
| 7/2/2026 | $33.05 | $34.48 | $32.80 | $33.73 | 1.88M |
| 7/1/2026 | $32.13 | $33.48 | $32.00 | $33.05 | 1.28M |
| 6/30/2026 | $32.48 | $32.65 | $31.73 | $32.13 | 1.00M |
| 6/29/2026 | $32.57 | $32.77 | $30.96 | $32.25 | 1.32M |
| 6/26/2026 | $33.18 | $33.19 | $32.25 | $32.57 | 983,391 |
| 6/25/2026 | $34.03 | $34.10 | $33.21 | $33.24 | 1.27M |
| 6/24/2026 | $35.00 | $35.23 | $33.73 | $33.83 | 994,524 |
| 6/23/2026 | $34.90 | $35.82 | $34.50 | $35.07 | 1.11M |
| 6/22/2026 | $34.61 | $35.05 | $33.29 | $35.05 | 1.23M |
| 6/18/2026 | $34.85 | $35.25 | $34.10 | $34.80 | 1.06M |
| 6/17/2026 | $35.60 | $35.93 | $34.57 | $34.85 | 1.17M |
| 6/16/2026 | $36.13 | $36.26 | $34.90 | $35.80 | 1.23M |
| 6/15/2026 | $36.20 | $37.05 | $35.80 | $36.18 | 1.47M |
| 6/12/2026 | $36.29 | $36.62 | $35.51 | $35.87 | 1.37M |
| 6/11/2026 | $36.64 | $37.27 | $35.19 | $35.99 | 1.47M |
| 6/10/2026 | $36.65 | $38.10 | $36.21 | $36.86 | 1.96M |
| 6/9/2026 | $35.84 | $37.50 | $35.84 | $37.50 | 1.32M |
| 6/8/2026 | $36.87 | $37.69 | $35.41 | $35.67 | 1.25M |
| 6/5/2026 | $36.11 | $37.99 | $35.57 | $37.18 | 1.25M |
| 6/4/2026 | $36.76 | $37.05 | $35.85 | $36.16 | 822,286 |
| 6/3/2026 | $37.12 | $37.58 | $36.61 | $36.99 | 968,652 |
| 6/2/2026 | $38.21 | $38.31 | $36.88 | $37.10 | 1.06M |
| 6/1/2026 | $37.16 | $38.36 | $36.71 | $38.05 | 1.12M |
| 5/29/2026 | $38.57 | $39.00 | $36.71 | $36.88 | 1.21M |
| 5/28/2026 | $38.59 | $39.19 | $37.70 | $38.54 | 886,776 |
| 5/27/2026 | $39.96 | $40.07 | $38.30 | $38.68 | 1.16M |
| 5/26/2026 | $40.77 | $40.90 | $39.45 | $39.87 | 1.27M |
| 5/25/2026 | $42.20 | $42.75 | $40.64 | $41.02 | 1.38M |
| 5/22/2026 | $41.14 | $42.54 | $40.41 | $42.13 | 1.37M |