300007.SZ300007.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $58.19 | $59.00 | $56.58 | $58.43 | 29.74M |
| 1/15/2026 | $57.03 | $58.20 | $56.40 | $56.97 | 20.22M |
| 1/14/2026 | $59.30 | $60.47 | $57.01 | $58.04 | 34.26M |
| 1/13/2026 | $62.12 | $62.77 | $59.05 | $59.41 | 34.66M |
| 1/12/2026 | $60.00 | $62.51 | $59.81 | $62.10 | 43.29M |
| 1/9/2026 | $59.01 | $60.85 | $58.51 | $59.28 | 36.84M |
| 1/8/2026 | $59.79 | $61.87 | $59.18 | $60.34 | 46.55M |
| 1/7/2026 | $60.09 | $62.30 | $59.03 | $59.63 | 53.36M |
| 1/6/2026 | $65.36 | $67.88 | $61.80 | $62.01 | 85.95M |
| 1/5/2026 | $55.00 | $63.74 | $55.00 | $63.48 | 69.13M |
| 12/31/2025 | $53.77 | $54.85 | $52.60 | $53.60 | 26.76M |
| 12/30/2025 | $50.21 | $56.24 | $49.85 | $54.02 | 43.17M |
| 12/29/2025 | $49.66 | $51.81 | $49.55 | $51.02 | 26.06M |
| 12/26/2025 | $49.29 | $50.48 | $49.02 | $49.89 | 19.49M |
| 12/25/2025 | $47.55 | $50.50 | $47.34 | $49.81 | 27.05M |
| 12/24/2025 | $46.08 | $47.29 | $46.05 | $47.16 | 9.44M |
| 12/23/2025 | $47.50 | $47.50 | $46.05 | $46.36 | 11.47M |
| 12/22/2025 | $46.50 | $48.15 | $46.28 | $47.62 | 17.34M |
| 12/19/2025 | $45.41 | $46.60 | $45.41 | $45.83 | 10.13M |
| 12/18/2025 | $46.00 | $46.86 | $45.17 | $45.29 | 10.62M |
| 12/17/2025 | $46.50 | $46.88 | $45.07 | $46.40 | 13.02M |
| 12/16/2025 | $47.44 | $47.57 | $45.55 | $46.33 | 12.64M |
| 12/15/2025 | $49.01 | $49.03 | $47.40 | $47.46 | 14.76M |
| 12/12/2025 | $48.98 | $49.65 | $48.25 | $49.65 | 16.10M |
| 12/11/2025 | $50.36 | $50.59 | $49.01 | $49.01 | 11.99M |
| 12/10/2025 | $50.61 | $50.93 | $49.85 | $50.36 | 14.19M |
| 12/9/2025 | $51.59 | $52.30 | $50.61 | $51.01 | 18.20M |
| 12/8/2025 | $51.00 | $52.50 | $50.22 | $52.13 | 26.56M |
| 12/5/2025 | $48.78 | $51.29 | $48.10 | $50.95 | 28.46M |
| 12/4/2025 | $49.01 | $50.35 | $48.16 | $49.38 | 30.85M |
| 12/3/2025 | $48.29 | $48.62 | $47.22 | $47.41 | 10.03M |
| 12/2/2025 | $49.40 | $49.44 | $47.94 | $48.15 | 13.18M |
| 12/1/2025 | $48.75 | $49.71 | $48.65 | $49.70 | 14.23M |
| 11/28/2025 | $47.90 | $49.40 | $47.51 | $48.92 | 14.68M |
| 11/27/2025 | $48.50 | $49.44 | $48.10 | $48.28 | 14.49M |
| 11/26/2025 | $47.30 | $49.36 | $46.90 | $48.41 | 18.23M |
| 11/25/2025 | $47.46 | $48.65 | $47.46 | $47.77 | 14.02M |
| 11/24/2025 | $46.43 | $47.52 | $45.87 | $47.18 | 12.12M |
| 11/21/2025 | $46.00 | $47.79 | $45.51 | $46.70 | 21.10M |
| 11/20/2025 | $47.78 | $47.97 | $46.58 | $46.63 | 8.71M |
| 11/19/2025 | $48.01 | $48.37 | $47.02 | $47.35 | 10.84M |
| 11/18/2025 | $48.05 | $48.78 | $47.58 | $48.09 | 9.32M |
| 11/17/2025 | $48.12 | $49.21 | $48.02 | $48.40 | 9.10M |
| 11/14/2025 | $49.04 | $49.28 | $48.21 | $48.30 | 9.77M |
| 11/13/2025 | $49.13 | $50.17 | $48.69 | $49.85 | 10.85M |
| 11/12/2025 | $50.00 | $50.82 | $48.71 | $49.10 | 14.10M |
| 11/11/2025 | $50.63 | $51.08 | $49.79 | $50.46 | 14.24M |
| 11/10/2025 | $53.00 | $53.22 | $49.72 | $50.42 | 26.80M |
| 11/7/2025 | $56.03 | $56.90 | $53.17 | $53.17 | 19.74M |
| 11/6/2025 | $54.02 | $56.30 | $52.41 | $55.03 | 27.11M |
| 11/5/2025 | $51.00 | $52.60 | $50.78 | $52.21 | 14.56M |
| 11/4/2025 | $56.02 | $56.20 | $52.68 | $52.88 | 23.71M |
| 11/3/2025 | $56.28 | $57.95 | $55.60 | $56.68 | 19.99M |
| 10/31/2025 | $54.97 | $57.78 | $54.75 | $56.28 | 22.13M |
| 10/30/2025 | $56.03 | $56.87 | $54.08 | $55.02 | 25.78M |
| 10/29/2025 | $55.58 | $58.20 | $55.58 | $57.54 | 24.45M |
| 10/28/2025 | $55.88 | $57.29 | $55.41 | $56.04 | 22.56M |
| 10/27/2025 | $56.29 | $57.30 | $55.06 | $56.37 | 23.52M |
| 10/24/2025 | $54.49 | $56.10 | $53.93 | $55.78 | 20.54M |
| 10/23/2025 | $54.01 | $54.29 | $52.78 | $53.75 | 11.42M |
| 10/22/2025 | $54.80 | $55.74 | $54.31 | $54.51 | 16.17M |
| 10/21/2025 | $54.97 | $55.48 | $54.02 | $55.31 | 20.76M |
| 10/20/2025 | $54.87 | $55.72 | $53.85 | $54.30 | 22.58M |