301165.SZ301165.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $88.50 | $89.90 | $84.02 | $85.47 | 11.30M |
| 1/14/2026 | $83.70 | $90.29 | $83.38 | $88.64 | 18.36M |
| 1/13/2026 | $89.79 | $89.85 | $82.66 | $83.01 | 12.87M |
| 1/12/2026 | $85.86 | $90.69 | $85.86 | $88.88 | 18.56M |
| 1/9/2026 | $84.72 | $87.28 | $81.70 | $85.83 | 15.48M |
| 1/8/2026 | $87.28 | $89.16 | $84.50 | $85.49 | 8.68M |
| 1/7/2026 | $86.39 | $89.26 | $85.93 | $87.71 | 8.07M |
| 1/6/2026 | $89.16 | $89.20 | $85.10 | $86.34 | 10.66M |
| 1/5/2026 | $89.18 | $91.90 | $88.02 | $89.98 | 9.21M |
| 12/31/2025 | $89.65 | $90.95 | $87.04 | $88.80 | 7.58M |
| 12/30/2025 | $86.71 | $92.80 | $86.52 | $89.45 | 11.43M |
| 12/29/2025 | $82.50 | $91.00 | $82.50 | $88.49 | 16.62M |
| 12/26/2025 | $81.70 | $84.50 | $80.52 | $82.80 | 8.25M |
| 12/25/2025 | $83.20 | $83.27 | $80.32 | $82.49 | 6.84M |
| 12/24/2025 | $84.60 | $84.83 | $82.13 | $83.22 | 10.09M |
| 12/23/2025 | $81.69 | $86.50 | $80.80 | $84.60 | 13.18M |
| 12/22/2025 | $79.98 | $82.50 | $79.50 | $81.69 | 9.27M |
| 12/19/2025 | $81.39 | $81.90 | $78.30 | $78.81 | 6.96M |
| 12/18/2025 | $82.04 | $83.15 | $80.53 | $80.59 | 8.59M |
| 12/17/2025 | $77.59 | $85.10 | $77.36 | $83.52 | 12.97M |
| 12/16/2025 | $78.51 | $79.50 | $76.00 | $77.45 | 8.37M |
| 12/15/2025 | $82.04 | $83.25 | $78.30 | $78.82 | 11.06M |
| 12/12/2025 | $81.13 | $85.92 | $79.78 | $83.53 | 15.09M |
| 12/11/2025 | $86.98 | $86.98 | $81.85 | $81.94 | 9.65M |
| 12/10/2025 | $86.00 | $87.25 | $84.19 | $86.98 | 13.10M |
| 12/9/2025 | $85.54 | $89.92 | $84.50 | $88.05 | 23.47M |
| 12/8/2025 | $73.16 | $83.80 | $73.10 | $82.00 | 19.32M |
| 12/5/2025 | $72.80 | $74.38 | $72.30 | $73.72 | 5.27M |
| 12/4/2025 | $73.07 | $73.89 | $71.81 | $72.93 | 4.85M |
| 12/3/2025 | $75.11 | $75.99 | $73.02 | $73.18 | 6.68M |
| 12/2/2025 | $74.82 | $76.10 | $74.16 | $75.50 | 6.92M |
| 12/1/2025 | $74.05 | $76.88 | $72.93 | $75.27 | 8.73M |
| 11/28/2025 | $73.31 | $74.88 | $72.06 | $74.05 | 6.47M |
| 11/27/2025 | $73.26 | $76.29 | $73.24 | $73.70 | 8.18M |
| 11/26/2025 | $73.00 | $75.68 | $72.00 | $74.00 | 11.61M |
| 11/25/2025 | $69.96 | $74.41 | $69.96 | $73.74 | 12.93M |
| 11/24/2025 | $66.41 | $70.68 | $66.36 | $69.57 | 10.46M |
| 11/21/2025 | $67.04 | $68.15 | $65.00 | $66.25 | 5.55M |
| 11/20/2025 | $69.00 | $70.39 | $67.76 | $68.38 | 4.66M |
| 11/19/2025 | $68.76 | $69.86 | $67.82 | $68.23 | 4.26M |
| 11/18/2025 | $68.20 | $69.86 | $67.58 | $68.70 | 4.07M |
| 11/17/2025 | $68.44 | $69.26 | $68.03 | $68.68 | 3.46M |
| 11/14/2025 | $69.50 | $70.06 | $68.34 | $68.62 | 3.70M |
| 11/13/2025 | $68.91 | $69.97 | $68.80 | $69.89 | 3.46M |
| 11/12/2025 | $69.62 | $69.93 | $68.40 | $69.05 | 3.36M |
| 11/11/2025 | $72.39 | $72.75 | $69.72 | $69.93 | 4.79M |
| 11/10/2025 | $73.48 | $73.96 | $70.85 | $71.82 | 5.10M |
| 11/7/2025 | $72.39 | $74.20 | $72.12 | $73.14 | 6.13M |
| 11/6/2025 | $70.84 | $74.19 | $70.84 | $73.26 | 9.47M |
| 11/5/2025 | $70.30 | $71.00 | $69.50 | $70.42 | 5.39M |
| 11/4/2025 | $73.20 | $73.20 | $70.44 | $71.28 | 6.56M |
| 11/3/2025 | $73.80 | $73.99 | $71.88 | $73.26 | 6.75M |
| 10/31/2025 | $75.37 | $75.74 | $74.16 | $74.31 | 6.13M |
| 10/30/2025 | $78.60 | $78.78 | $75.40 | $75.40 | 8.20M |
| 10/29/2025 | $77.45 | $79.00 | $75.67 | $78.84 | 8.13M |
| 10/28/2025 | $78.00 | $78.60 | $76.28 | $76.86 | 10.60M |
| 10/27/2025 | $80.22 | $80.75 | $77.21 | $78.72 | 10.31M |
| 10/24/2025 | $77.36 | $78.51 | $76.18 | $78.39 | 8.83M |
| 10/23/2025 | $76.64 | $77.24 | $74.00 | $76.71 | 11.17M |
| 10/22/2025 | $80.00 | $80.00 | $75.60 | $77.50 | 16.30M |
| 10/21/2025 | $83.58 | $86.17 | $83.56 | $85.80 | 7.76M |
| 10/20/2025 | $83.94 | $85.72 | $82.07 | $83.56 | 8.72M |
| 10/17/2025 | $84.90 | $87.08 | $82.63 | $84.50 | 9.07M |