301193.SZ(301193.SZ)
301193.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $21.77 | $21.77 | $19.62 | $19.64 | 2.99M |
| 10/13/2026 | $20.37 | $20.71 | $19.42 | $20.44 | 7.17M |
| 10/12/2026 | $21.00 | $21.95 | $20.82 | $21.01 | 7.13M |
| 10/9/2026 | $21.77 | $21.77 | $20.11 | $20.95 | 4.92M |
| 10/8/2026 | $21.65 | $21.79 | $20.65 | $20.94 | 3.63M |
| 9/30/2026 | $22.28 | $22.59 | $21.42 | $21.42 | 3.86M |
| 9/29/2026 | $22.43 | $22.71 | $21.91 | $22.17 | 5.91M |
| 9/28/2026 | $23.93 | $23.93 | $22.38 | $22.51 | 7.56M |
| 9/24/2026 | $24.58 | $25.38 | $23.70 | $23.81 | 11.71M |
| 9/23/2026 | $22.92 | $24.27 | $22.76 | $23.94 | 10.24M |
| 9/22/2026 | $22.66 | $23.30 | $22.56 | $22.92 | 8.33M |
| 9/21/2026 | $20.94 | $22.90 | $20.70 | $22.87 | 11.41M |
| 9/18/2026 | $19.10 | $20.88 | $19.09 | $20.84 | 7.17M |
| 9/17/2026 | $19.40 | $19.56 | $18.60 | $18.89 | 3.40M |
| 9/16/2026 | $18.85 | $19.46 | $18.65 | $19.40 | 2.50M |
| 9/15/2026 | $19.18 | $19.49 | $18.97 | $19.02 | 2.02M |
| 9/14/2026 | $19.39 | $19.40 | $18.88 | $19.17 | 3.05M |
| 9/11/2026 | $19.91 | $20.30 | $18.98 | $19.36 | 5.51M |
| 9/10/2026 | $20.27 | $20.77 | $20.04 | $20.12 | 4.07M |
| 9/9/2026 | $20.84 | $21.38 | $20.45 | $20.54 | 4.82M |
| 9/8/2026 | $20.46 | $21.20 | $20.03 | $20.95 | 8.73M |
| 9/7/2026 | $19.81 | $21.76 | $19.81 | $20.50 | 8.45M |
| 9/4/2026 | $20.30 | $20.55 | $19.68 | $19.76 | 4.95M |
| 9/3/2026 | $20.53 | $20.76 | $20.17 | $20.21 | 4.17M |
| 9/2/2026 | $20.07 | $20.63 | $19.82 | $20.48 | 5.16M |
| 9/1/2026 | $19.90 | $20.30 | $19.63 | $20.11 | 4.84M |
| 8/31/2026 | $18.70 | $20.17 | $18.43 | $19.92 | 9.61M |
| 8/28/2026 | $17.78 | $18.97 | $17.71 | $18.63 | 7.80M |
| 8/27/2026 | $18.74 | $18.74 | $17.35 | $17.87 | 10.39M |
| 8/26/2026 | $18.55 | $19.36 | $18.49 | $19.01 | 5.12M |
| 8/25/2026 | $17.91 | $18.67 | $17.38 | $18.46 | 3.78M |
| 8/24/2026 | $17.88 | $18.44 | $17.62 | $17.72 | 2.58M |
| 8/21/2026 | $18.10 | $18.19 | $17.75 | $18.06 | 1.91M |
| 8/20/2026 | $17.95 | $18.22 | $17.60 | $18.11 | 2.01M |
| 8/19/2026 | $18.18 | $18.25 | $17.58 | $17.70 | 3.17M |
| 8/18/2026 | $18.74 | $18.74 | $18.00 | $18.26 | 3.60M |
| 8/17/2026 | $18.69 | $18.84 | $18.36 | $18.59 | 2.32M |
| 8/14/2026 | $18.30 | $18.48 | $18.00 | $18.30 | 1.74M |
| 8/13/2026 | $18.21 | $19.00 | $18.12 | $18.36 | 4.21M |
| 8/12/2026 | $18.02 | $18.29 | $17.94 | $18.21 | 1.88M |
| 8/11/2026 | $18.28 | $18.46 | $17.93 | $18.05 | 2.66M |
| 8/10/2026 | $17.70 | $18.40 | $17.11 | $18.30 | 4.41M |
| 8/7/2026 | $17.96 | $17.96 | $17.45 | $17.72 | 3.22M |
| 8/6/2026 | $17.60 | $17.81 | $17.34 | $17.68 | 4.23M |
| 8/5/2026 | $16.76 | $17.66 | $16.76 | $17.62 | 5.00M |
| 8/4/2026 | $16.38 | $16.96 | $16.34 | $16.75 | 3.12M |
| 8/3/2026 | $16.18 | $16.70 | $15.92 | $16.38 | 2.98M |
| 7/31/2026 | $15.60 | $16.13 | $15.22 | $15.89 | 3.33M |
| 7/30/2026 | $15.99 | $16.17 | $15.25 | $15.34 | 4.00M |
| 7/29/2026 | $15.82 | $16.07 | $15.59 | $15.83 | 3.09M |
| 7/28/2026 | $15.60 | $16.32 | $15.55 | $15.68 | 2.74M |
| 7/27/2026 | $15.44 | $16.00 | $14.82 | $15.78 | 3.98M |
| 7/24/2026 | $15.39 | $15.60 | $14.96 | $15.09 | 2.83M |
| 7/23/2026 | $15.40 | $15.76 | $15.29 | $15.69 | 2.34M |
| 7/22/2026 | $15.81 | $15.98 | $15.31 | $15.52 | 3.60M |
| 7/21/2026 | $16.10 | $16.12 | $14.78 | $15.81 | 6.26M |
| 7/20/2026 | $16.05 | $16.35 | $15.59 | $16.04 | 5.37M |
| 7/17/2026 | $17.14 | $17.28 | $15.80 | $16.05 | 4.96M |
| 7/16/2026 | $17.63 | $17.88 | $16.99 | $17.24 | 3.34M |
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
