300014.SZ300014.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $66.66 | $69.07 | $66.39 | $67.16 | 72.38M |
| 1/13/2026 | $68.21 | $69.78 | $66.36 | $66.63 | 71.11M |
| 1/12/2026 | $68.50 | $69.65 | $66.18 | $68.21 | 73.79M |
| 1/9/2026 | $69.00 | $70.12 | $68.10 | $69.24 | 42.95M |
| 1/8/2026 | $69.00 | $70.19 | $68.24 | $69.00 | 43.08M |
| 1/7/2026 | $70.02 | $71.54 | $68.78 | $69.69 | 57.28M |
| 1/6/2026 | $69.47 | $70.50 | $68.58 | $69.60 | 49.03M |
| 1/5/2026 | $65.79 | $69.37 | $65.79 | $68.97 | 62.37M |
| 12/31/2025 | $67.76 | $68.30 | $65.60 | $65.76 | 45.29M |
| 12/30/2025 | $67.51 | $68.15 | $66.18 | $67.70 | 56.64M |
| 12/29/2025 | $71.33 | $71.33 | $68.32 | $68.62 | 63.80M |
| 12/26/2025 | $71.70 | $73.38 | $70.72 | $71.80 | 64.02M |
| 12/25/2025 | $70.28 | $71.10 | $69.50 | $70.86 | 34.89M |
| 12/24/2025 | $70.47 | $71.42 | $69.72 | $71.12 | 38.67M |
| 12/23/2025 | $69.04 | $71.99 | $68.80 | $70.82 | 54.80M |
| 12/22/2025 | $68.67 | $69.64 | $68.40 | $69.01 | 27.48M |
| 12/19/2025 | $69.13 | $69.19 | $67.50 | $68.56 | 27.48M |
| 12/18/2025 | $69.06 | $70.15 | $68.48 | $68.55 | 24.58M |
| 12/17/2025 | $68.35 | $70.25 | $67.99 | $69.96 | 33.89M |
| 12/16/2025 | $69.00 | $69.34 | $66.66 | $67.73 | 27.14M |
| 12/15/2025 | $70.96 | $71.86 | $68.68 | $69.01 | 30.73M |
| 12/12/2025 | $71.00 | $72.09 | $69.40 | $71.00 | 33.39M |
| 12/11/2025 | $71.30 | $73.50 | $70.50 | $70.51 | 38.76M |
| 12/10/2025 | $72.39 | $72.40 | $69.85 | $71.21 | 30.08M |
| 12/9/2025 | $72.00 | $73.00 | $70.94 | $71.48 | 32.11M |
| 12/8/2025 | $69.14 | $72.88 | $69.00 | $72.10 | 48.93M |
| 12/5/2025 | $70.25 | $70.25 | $68.50 | $69.13 | 30.90M |
| 12/4/2025 | $69.22 | $69.76 | $67.96 | $69.52 | 28.58M |
| 12/3/2025 | $70.65 | $71.40 | $68.88 | $69.22 | 31.15M |
| 12/2/2025 | $71.80 | $71.82 | $70.11 | $70.65 | 32.71M |
| 12/1/2025 | $71.79 | $73.37 | $71.32 | $72.38 | 37.92M |
| 11/28/2025 | $70.01 | $72.57 | $69.24 | $71.41 | 46.10M |
| 11/27/2025 | $72.35 | $74.80 | $71.58 | $71.69 | 48.02M |
| 11/26/2025 | $72.74 | $73.89 | $71.88 | $72.37 | 34.94M |
| 11/25/2025 | $72.50 | $73.96 | $71.96 | $72.50 | 34.94M |
| 11/24/2025 | $72.27 | $72.98 | $70.16 | $71.47 | 42.80M |
| 11/21/2025 | $74.10 | $75.00 | $71.74 | $71.74 | 54.24M |
| 11/20/2025 | $79.05 | $79.58 | $76.00 | $76.30 | 49.48M |
| 11/19/2025 | $78.20 | $80.65 | $78.00 | $79.00 | 43.28M |
| 11/18/2025 | $83.46 | $85.20 | $77.77 | $78.60 | 76.64M |
| 11/17/2025 | $82.88 | $86.00 | $82.20 | $83.45 | 52.43M |
| 11/14/2025 | $85.90 | $86.88 | $82.51 | $82.60 | 69.13M |
| 11/13/2025 | $80.50 | $89.89 | $80.40 | $87.37 | 108.20M |
| 11/12/2025 | $82.51 | $82.88 | $79.00 | $80.02 | 55.63M |
| 11/11/2025 | $84.24 | $87.60 | $83.35 | $84.01 | 56.88M |
| 11/10/2025 | $88.40 | $89.90 | $82.77 | $83.85 | 80.36M |
| 11/7/2025 | $85.00 | $88.80 | $83.20 | $87.37 | 79.96M |
| 11/6/2025 | $85.50 | $86.30 | $84.19 | $85.16 | 56.51M |
| 11/5/2025 | $77.00 | $86.37 | $76.50 | $85.65 | 90.28M |
| 11/4/2025 | $82.60 | $83.78 | $78.68 | $79.28 | 63.07M |
| 11/3/2025 | $82.04 | $85.50 | $80.50 | $83.45 | 71.70M |
| 10/31/2025 | $83.75 | $88.24 | $83.10 | $83.18 | 87.98M |
| 10/30/2025 | $83.60 | $86.93 | $81.85 | $83.80 | 105.58M |
| 10/29/2025 | $77.03 | $83.99 | $77.03 | $83.59 | 97.44M |
| 10/28/2025 | $76.92 | $79.44 | $76.92 | $77.53 | 67.53M |
| 10/27/2025 | $80.00 | $80.61 | $75.00 | $76.89 | 117.18M |
| 10/24/2025 | $78.56 | $80.30 | $77.50 | $80.25 | 69.75M |
| 10/23/2025 | $77.21 | $78.81 | $75.64 | $78.49 | 46.69M |
| 10/22/2025 | $77.63 | $79.20 | $76.00 | $77.62 | 41.62M |
| 10/21/2025 | $77.36 | $79.18 | $76.31 | $78.65 | 53.83M |
| 10/20/2025 | $77.65 | $79.29 | $75.63 | $76.49 | 55.60M |
| 10/17/2025 | $82.58 | $83.00 | $76.28 | $76.29 | 72.66M |
| 10/16/2025 | $80.28 | $84.87 | $79.36 | $83.75 | 75.83M |