600301.SS600301.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $50.95 | $53.88 | $49.65 | $52.12 | 9.12M |
| 1/14/2026 | $46.90 | $50.94 | $46.90 | $49.51 | 13.45M |
| 1/13/2026 | $44.58 | $47.77 | $43.51 | $46.50 | 14.11M |
| 1/12/2026 | $43.00 | $45.44 | $42.26 | $44.68 | 17.38M |
| 1/9/2026 | $38.88 | $43.11 | $38.76 | $42.29 | 16.48M |
| 1/8/2026 | $39.61 | $40.59 | $39.00 | $39.25 | 10.90M |
| 1/7/2026 | $39.45 | $41.50 | $39.17 | $39.94 | 18.12M |
| 1/6/2026 | $37.89 | $40.00 | $37.41 | $39.35 | 23.23M |
| 1/5/2026 | $38.48 | $38.49 | $36.63 | $37.12 | 17.16M |
| 12/31/2025 | $38.00 | $40.00 | $37.61 | $38.36 | 10.93M |
| 12/30/2025 | $36.18 | $38.60 | $36.00 | $38.30 | 11.69M |
| 12/29/2025 | $38.47 | $39.00 | $37.67 | $37.94 | 9.30M |
| 12/26/2025 | $37.88 | $38.35 | $37.26 | $38.25 | 11.82M |
| 12/25/2025 | $37.01 | $37.50 | $36.43 | $37.37 | 13.03M |
| 12/24/2025 | $38.63 | $38.70 | $36.75 | $38.15 | 13.59M |
| 12/23/2025 | $40.20 | $40.60 | $38.00 | $38.63 | 15.73M |
| 12/22/2025 | $41.20 | $41.93 | $40.21 | $40.38 | 8.99M |
| 12/19/2025 | $40.25 | $41.63 | $39.90 | $40.92 | 9.89M |
| 12/18/2025 | $39.80 | $42.18 | $39.11 | $40.90 | 11.83M |
| 12/17/2025 | $38.21 | $39.78 | $37.99 | $39.24 | 7.12M |
| 12/16/2025 | $39.70 | $39.97 | $37.87 | $37.91 | 7.99M |
| 12/15/2025 | $37.35 | $41.42 | $37.35 | $40.10 | 13.36M |
| 12/12/2025 | $37.09 | $38.60 | $36.76 | $38.19 | 12.20M |
| 12/11/2025 | $37.60 | $37.99 | $35.91 | $36.50 | 9.25M |
| 12/10/2025 | $36.85 | $37.44 | $36.51 | $37.27 | 5.75M |
| 12/9/2025 | $37.60 | $37.70 | $35.82 | $37.06 | 13.92M |
| 12/8/2025 | $38.67 | $39.07 | $37.70 | $38.04 | 11.15M |
| 12/5/2025 | $36.71 | $38.77 | $36.51 | $38.67 | 12.15M |
| 12/4/2025 | $38.40 | $39.48 | $36.54 | $37.18 | 14.69M |
| 12/3/2025 | $35.75 | $37.99 | $35.75 | $37.23 | 14.04M |
| 12/2/2025 | $36.18 | $36.40 | $35.20 | $35.78 | 16.87M |
| 12/1/2025 | $39.99 | $40.49 | $36.20 | $38.28 | 26.73M |
| 11/28/2025 | $38.68 | $39.58 | $37.55 | $38.84 | 12.80M |
| 11/27/2025 | $40.55 | $40.98 | $38.65 | $38.76 | 17.38M |
| 11/26/2025 | $40.15 | $40.48 | $38.58 | $39.25 | 21.69M |
| 11/25/2025 | $37.71 | $40.67 | $37.09 | $40.67 | 29.37M |
| 11/24/2025 | $35.30 | $38.31 | $35.30 | $36.97 | 18.38M |
| 11/21/2025 | $35.30 | $36.34 | $34.57 | $34.95 | 16.64M |
| 11/20/2025 | $35.60 | $37.66 | $35.36 | $36.59 | 19.20M |
| 11/19/2025 | $34.66 | $35.76 | $33.93 | $35.10 | 16.07M |
| 11/18/2025 | $35.75 | $35.75 | $33.90 | $34.55 | 18.91M |
| 11/17/2025 | $36.15 | $37.44 | $35.35 | $35.78 | 23.09M |
| 11/14/2025 | $36.26 | $38.54 | $35.88 | $37.17 | 25.25M |
| 11/13/2025 | $34.82 | $36.93 | $34.20 | $36.44 | 31.42M |
| 11/12/2025 | $31.70 | $33.89 | $31.59 | $33.57 | 18.07M |
| 11/11/2025 | $31.45 | $33.00 | $30.20 | $31.84 | 22.48M |
| 11/10/2025 | $30.24 | $31.27 | $29.83 | $30.75 | 16.89M |
| 11/7/2025 | $29.12 | $29.42 | $28.78 | $29.00 | 7.13M |
| 11/6/2025 | $29.23 | $29.78 | $28.98 | $29.35 | 7.15M |
| 11/5/2025 | $28.49 | $29.50 | $28.35 | $29.22 | 7.10M |
| 11/4/2025 | $29.90 | $30.38 | $28.95 | $29.20 | 11.66M |
| 11/3/2025 | $31.38 | $31.52 | $28.90 | $30.13 | 19.46M |
| 10/31/2025 | $30.12 | $33.08 | $30.12 | $32.10 | 28.04M |
| 10/30/2025 | $29.30 | $30.68 | $29.09 | $30.12 | 16.70M |
| 10/29/2025 | $27.73 | $29.90 | $27.73 | $29.63 | 19.69M |
| 10/28/2025 | $27.58 | $28.90 | $27.16 | $27.76 | 15.53M |
| 10/27/2025 | $27.61 | $28.16 | $27.02 | $28.16 | 16.60M |
| 10/24/2025 | $27.40 | $27.62 | $26.76 | $27.35 | 11.75M |
| 10/23/2025 | $26.91 | $27.17 | $26.01 | $27.08 | 11.45M |
| 10/22/2025 | $27.19 | $27.48 | $26.55 | $26.97 | 10.02M |
| 10/21/2025 | $27.76 | $28.13 | $27.56 | $27.81 | 9.06M |
| 10/20/2025 | $27.77 | $28.06 | $27.31 | $27.57 | 9.66M |
| 10/17/2025 | $29.30 | $29.79 | $27.72 | $27.82 | 16.77M |