301155.SZ301155.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $84.87 | $87.83 | $82.50 | $86.30 | 11.69M |
| 1/14/2026 | $77.46 | $79.19 | $77.40 | $77.90 | 3.19M |
| 1/13/2026 | $78.62 | $78.63 | $77.01 | $77.46 | 2.83M |
| 1/12/2026 | $81.49 | $82.20 | $77.68 | $78.72 | 6.66M |
| 1/9/2026 | $81.27 | $83.03 | $80.20 | $81.58 | 3.22M |
| 1/8/2026 | $79.60 | $82.83 | $79.50 | $81.27 | 3.23M |
| 1/7/2026 | $82.62 | $83.70 | $79.19 | $80.41 | 4.50M |
| 1/6/2026 | $80.50 | $84.00 | $80.41 | $83.19 | 3.88M |
| 1/5/2026 | $81.30 | $81.32 | $78.35 | $80.91 | 2.23M |
| 12/31/2025 | $80.69 | $83.00 | $79.18 | $80.93 | 3.39M |
| 12/30/2025 | $81.00 | $82.10 | $80.46 | $80.59 | 1.65M |
| 12/29/2025 | $80.77 | $82.00 | $80.11 | $81.60 | 1.87M |
| 12/26/2025 | $81.55 | $82.49 | $80.64 | $81.21 | 1.36M |
| 12/25/2025 | $81.69 | $82.75 | $81.00 | $81.58 | 1.52M |
| 12/24/2025 | $79.68 | $82.00 | $78.00 | $81.97 | 3.09M |
| 12/23/2025 | $78.54 | $80.56 | $77.56 | $80.30 | 3.21M |
| 12/22/2025 | $77.80 | $79.66 | $77.55 | $78.57 | 1.42M |
| 12/19/2025 | $78.79 | $79.48 | $77.28 | $77.77 | 1.47M |
| 12/18/2025 | $79.98 | $80.00 | $77.77 | $78.60 | 1.53M |
| 12/17/2025 | $81.50 | $81.84 | $78.80 | $80.38 | 2.87M |
| 12/16/2025 | $80.52 | $82.37 | $80.20 | $81.51 | 2.00M |
| 12/15/2025 | $81.75 | $83.48 | $80.30 | $81.15 | 2.09M |
| 12/12/2025 | $85.00 | $85.98 | $81.60 | $82.29 | 4.12M |
| 12/11/2025 | $77.01 | $84.28 | $76.75 | $83.50 | 6.36M |
| 12/10/2025 | $77.95 | $78.16 | $75.67 | $77.01 | 1.52M |
| 12/9/2025 | $79.80 | $80.25 | $77.67 | $77.78 | 2.67M |
| 12/8/2025 | $80.60 | $81.81 | $78.50 | $80.36 | 3.30M |
| 12/5/2025 | $78.50 | $83.00 | $78.23 | $80.63 | 3.45M |
| 12/4/2025 | $77.18 | $79.75 | $76.68 | $79.19 | 3.42M |
| 12/3/2025 | $77.10 | $78.80 | $76.33 | $77.62 | 2.54M |
| 12/2/2025 | $78.22 | $78.71 | $76.23 | $77.13 | 2.65M |
| 12/1/2025 | $78.60 | $79.40 | $76.70 | $78.96 | 2.36M |
| 11/28/2025 | $78.80 | $79.00 | $77.11 | $78.60 | 2.30M |
| 11/27/2025 | $78.20 | $79.80 | $77.80 | $78.61 | 2.10M |
| 11/26/2025 | $79.50 | $79.50 | $77.50 | $78.09 | 2.82M |
| 11/25/2025 | $79.89 | $80.80 | $78.77 | $79.18 | 1.78M |
| 11/24/2025 | $78.44 | $80.50 | $78.44 | $79.88 | 1.64M |
| 11/21/2025 | $79.95 | $80.36 | $77.23 | $77.70 | 2.28M |
| 11/20/2025 | $81.79 | $82.80 | $79.09 | $80.04 | 1.66M |
| 11/19/2025 | $82.00 | $83.32 | $81.50 | $81.88 | 1.07M |
| 11/18/2025 | $82.64 | $84.23 | $81.01 | $82.68 | 2.86M |
| 11/17/2025 | $85.51 | $86.00 | $81.88 | $82.70 | 2.55M |
| 11/14/2025 | $86.01 | $88.88 | $84.67 | $86.56 | 1.80M |
| 11/13/2025 | $87.65 | $88.06 | $86.34 | $86.58 | 1.89M |
| 11/12/2025 | $86.99 | $88.15 | $84.57 | $87.62 | 2.89M |
| 11/11/2025 | $86.50 | $88.68 | $86.50 | $87.56 | 3.03M |
| 11/10/2025 | $86.95 | $89.50 | $84.16 | $86.23 | 4.39M |
| 11/7/2025 | $84.89 | $90.50 | $84.21 | $88.60 | 5.64M |
| 11/6/2025 | $85.49 | $86.80 | $83.50 | $85.01 | 3.50M |
| 11/5/2025 | $80.03 | $86.82 | $80.02 | $85.76 | 5.47M |
| 11/4/2025 | $87.49 | $88.98 | $80.79 | $81.39 | 6.86M |
| 11/3/2025 | $85.03 | $88.84 | $84.00 | $88.00 | 3.64M |
| 10/31/2025 | $86.76 | $88.24 | $85.30 | $85.45 | 2.90M |
| 10/30/2025 | $87.99 | $90.50 | $86.60 | $87.55 | 4.39M |
| 10/29/2025 | $86.00 | $89.00 | $83.50 | $88.68 | 5.95M |
| 10/28/2025 | $87.93 | $88.78 | $85.80 | $86.70 | 5.66M |
| 10/27/2025 | $94.53 | $95.00 | $85.63 | $86.55 | 10.36M |
| 10/24/2025 | $94.71 | $96.89 | $92.79 | $94.77 | 3.35M |
| 10/23/2025 | $91.00 | $94.51 | $89.60 | $93.99 | 3.00M |
| 10/22/2025 | $91.10 | $94.50 | $89.19 | $92.30 | 4.05M |
| 10/21/2025 | $87.17 | $90.60 | $86.00 | $90.30 | 4.19M |
| 10/20/2025 | $88.01 | $89.20 | $85.83 | $86.76 | 3.79M |
| 10/17/2025 | $92.02 | $92.15 | $85.00 | $86.49 | 4.50M |