301163.SZ(301163.SZ)
301163.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $23.10 | $23.18 | $21.91 | $22.03 | 1.28M |
| 10/13/2026 | $22.57 | $23.30 | $21.88 | $22.99 | 1.47M |
| 10/12/2026 | $23.39 | $24.01 | $22.97 | $23.17 | 1.48M |
| 10/9/2026 | $23.50 | $23.51 | $22.26 | $23.23 | 1.61M |
| 10/8/2026 | $23.81 | $24.06 | $23.34 | $23.64 | 1.19M |
| 9/30/2026 | $23.82 | $24.03 | $23.47 | $23.60 | 1.05M |
| 9/29/2026 | $23.68 | $23.94 | $23.41 | $23.64 | 1.32M |
| 9/28/2026 | $23.65 | $23.75 | $23.13 | $23.64 | 1.51M |
| 9/24/2026 | $23.35 | $23.89 | $23.12 | $23.44 | 1.44M |
| 9/23/2026 | $23.27 | $23.60 | $22.70 | $23.47 | 1.30M |
| 9/22/2026 | $22.20 | $23.15 | $22.09 | $23.04 | 1.71M |
| 9/21/2026 | $21.71 | $22.22 | $21.67 | $22.20 | 1.07M |
| 9/18/2026 | $21.80 | $22.06 | $21.68 | $21.69 | 1.05M |
| 9/17/2026 | $21.30 | $21.83 | $20.90 | $21.61 | 1.20M |
| 9/16/2026 | $21.25 | $21.62 | $20.89 | $21.39 | 1.04M |
| 9/15/2026 | $21.79 | $21.86 | $21.15 | $21.36 | 1.49M |
| 9/14/2026 | $21.33 | $22.10 | $21.08 | $21.66 | 1.34M |
| 9/11/2026 | $22.00 | $22.00 | $20.99 | $21.45 | 1.80M |
| 9/10/2026 | $22.64 | $22.65 | $22.11 | $22.21 | 814,700 |
| 9/9/2026 | $22.89 | $22.97 | $22.53 | $22.70 | 1.06M |
| 9/8/2026 | $23.07 | $23.15 | $22.81 | $23.06 | 861,000 |
| 9/7/2026 | $23.07 | $23.31 | $22.88 | $23.14 | 1.09M |
| 9/4/2026 | $23.33 | $23.63 | $22.91 | $23.13 | 938,181 |
| 9/3/2026 | $23.80 | $24.02 | $23.09 | $23.18 | 827,209 |
| 9/2/2026 | $23.73 | $23.95 | $23.35 | $23.80 | 1.07M |
| 9/1/2026 | $23.82 | $23.93 | $23.53 | $23.93 | 1.10M |
| 8/31/2026 | $23.10 | $23.94 | $22.78 | $23.82 | 1.80M |
| 8/28/2026 | $23.22 | $23.55 | $23.00 | $23.29 | 1.63M |
| 8/27/2026 | $23.66 | $23.77 | $23.08 | $23.31 | 1.49M |
| 8/26/2026 | $23.98 | $24.20 | $23.61 | $24.06 | 1.05M |
| 8/25/2026 | $23.20 | $23.99 | $22.90 | $23.93 | 1.08M |
| 8/24/2026 | $23.75 | $23.75 | $22.90 | $23.20 | 975,500 |
| 8/21/2026 | $23.27 | $23.71 | $22.86 | $23.64 | 1.11M |
| 8/20/2026 | $23.01 | $23.65 | $22.94 | $23.54 | 992,000 |
| 8/19/2026 | $23.37 | $23.67 | $22.70 | $22.89 | 1.07M |
| 8/18/2026 | $23.67 | $23.69 | $23.27 | $23.51 | 868,500 |
| 8/17/2026 | $23.25 | $23.74 | $23.01 | $23.72 | 937,217 |
| 8/14/2026 | $22.93 | $23.72 | $22.81 | $23.25 | 1.40M |
| 8/13/2026 | $23.51 | $23.60 | $22.97 | $23.00 | 1.20M |
| 8/12/2026 | $23.59 | $23.76 | $23.30 | $23.51 | 1.12M |
| 8/11/2026 | $23.55 | $23.70 | $23.10 | $23.42 | 1.21M |
| 8/10/2026 | $22.54 | $23.59 | $22.48 | $23.55 | 1.33M |
| 8/7/2026 | $22.84 | $22.87 | $22.30 | $22.70 | 1.09M |
| 8/6/2026 | $22.73 | $23.01 | $22.29 | $22.78 | 1.16M |
| 8/5/2026 | $22.60 | $22.98 | $22.49 | $22.93 | 1.35M |
| 8/4/2026 | $22.50 | $23.13 | $22.13 | $22.70 | 1.68M |
| 8/3/2026 | $21.54 | $22.48 | $21.38 | $22.33 | 1.50M |
| 7/31/2026 | $20.63 | $21.75 | $20.63 | $21.33 | 1.49M |
| 7/30/2026 | $20.92 | $21.37 | $20.20 | $20.55 | 1.61M |
| 7/29/2026 | $20.64 | $21.21 | $20.50 | $20.98 | 1.62M |
| 7/28/2026 | $20.50 | $21.08 | $20.30 | $20.55 | 1.26M |
| 7/27/2026 | $20.07 | $20.77 | $19.95 | $20.55 | 1.23M |
| 7/24/2026 | $20.28 | $20.39 | $19.68 | $20.04 | 1.32M |
| 7/23/2026 | $19.49 | $20.56 | $19.42 | $20.48 | 1.26M |
| 7/22/2026 | $20.04 | $20.28 | $19.31 | $19.49 | 1.55M |
| 7/21/2026 | $20.00 | $20.50 | $18.50 | $20.10 | 2.69M |
| 7/20/2026 | $21.11 | $21.84 | $19.57 | $20.15 | 2.21M |
| 7/17/2026 | $22.08 | $22.86 | $20.90 | $20.93 | 2.28M |
| 7/16/2026 | $22.10 | $22.88 | $21.85 | $22.17 | 1.75M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
