300037.SZ300037.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $56.60 | $57.48 | $55.50 | $55.67 | 25.40M |
| 1/15/2026 | $53.60 | $57.08 | $53.44 | $55.35 | 26.12M |
| 1/14/2026 | $54.00 | $55.60 | $52.93 | $54.02 | 25.70M |
| 1/13/2026 | $54.73 | $55.96 | $53.80 | $54.66 | 24.99M |
| 1/12/2026 | $55.35 | $56.22 | $53.45 | $54.64 | 25.03M |
| 1/9/2026 | $52.80 | $56.48 | $52.28 | $55.47 | 31.07M |
| 1/8/2026 | $53.20 | $53.63 | $52.11 | $52.96 | 20.02M |
| 1/7/2026 | $53.78 | $54.55 | $53.13 | $53.62 | 21.74M |
| 1/6/2026 | $54.55 | $54.96 | $53.61 | $54.13 | 24.24M |
| 1/5/2026 | $53.30 | $53.98 | $52.20 | $53.68 | 21.06M |
| 12/31/2025 | $52.79 | $53.55 | $51.79 | $52.40 | 15.11M |
| 12/30/2025 | $51.47 | $53.10 | $51.19 | $52.54 | 17.41M |
| 12/29/2025 | $53.70 | $53.99 | $51.78 | $51.88 | 28.48M |
| 12/26/2025 | $54.98 | $55.95 | $53.26 | $54.61 | 33.71M |
| 12/25/2025 | $52.60 | $54.18 | $51.77 | $53.66 | 22.51M |
| 12/24/2025 | $52.27 | $54.38 | $52.02 | $53.09 | 29.24M |
| 12/23/2025 | $49.82 | $53.59 | $49.55 | $52.50 | 32.19M |
| 12/22/2025 | $49.35 | $50.50 | $48.89 | $49.92 | 15.93M |
| 12/19/2025 | $47.88 | $50.65 | $47.88 | $49.32 | 20.12M |
| 12/18/2025 | $48.48 | $49.36 | $47.92 | $47.96 | 13.25M |
| 12/17/2025 | $47.25 | $49.11 | $46.80 | $49.01 | 19.60M |
| 12/16/2025 | $47.60 | $47.79 | $46.04 | $46.79 | 12.47M |
| 12/15/2025 | $47.70 | $48.88 | $47.43 | $47.67 | 11.33M |
| 12/12/2025 | $48.83 | $49.38 | $46.70 | $48.02 | 19.70M |
| 12/11/2025 | $49.50 | $50.46 | $48.50 | $48.57 | 15.03M |
| 12/10/2025 | $49.10 | $49.67 | $48.09 | $49.25 | 13.74M |
| 12/9/2025 | $49.37 | $50.22 | $48.51 | $49.06 | 13.45M |
| 12/8/2025 | $48.78 | $50.16 | $48.61 | $49.74 | 15.13M |
| 12/5/2025 | $49.00 | $49.38 | $47.79 | $48.92 | 15.00M |
| 12/4/2025 | $50.08 | $50.35 | $48.50 | $48.96 | 16.39M |
| 12/3/2025 | $51.82 | $52.02 | $49.68 | $50.00 | 16.86M |
| 12/2/2025 | $52.14 | $52.50 | $51.40 | $51.46 | 15.24M |
| 12/1/2025 | $52.56 | $54.43 | $52.32 | $52.86 | 26.36M |
| 11/28/2025 | $51.00 | $53.49 | $50.77 | $52.56 | 25.50M |
| 11/27/2025 | $49.80 | $52.19 | $49.67 | $51.45 | 27.44M |
| 11/26/2025 | $51.47 | $51.47 | $50.10 | $50.21 | 22.98M |
| 11/25/2025 | $50.70 | $52.40 | $49.70 | $51.54 | 27.40M |
| 11/24/2025 | $50.55 | $50.99 | $49.00 | $50.03 | 25.33M |
| 11/21/2025 | $51.66 | $52.99 | $50.08 | $50.32 | 41.62M |
| 11/20/2025 | $57.00 | $58.52 | $54.10 | $54.30 | 39.76M |
| 11/19/2025 | $56.50 | $59.42 | $55.81 | $57.93 | 37.31M |
| 11/18/2025 | $64.71 | $64.71 | $57.45 | $57.63 | 55.29M |
| 11/17/2025 | $62.30 | $68.05 | $60.10 | $64.91 | 66.44M |
| 11/14/2025 | $62.98 | $63.60 | $60.50 | $61.35 | 52.54M |
| 11/13/2025 | $58.00 | $65.49 | $58.00 | $64.30 | 71.14M |
| 11/12/2025 | $55.30 | $56.30 | $52.10 | $54.73 | 35.65M |
| 11/11/2025 | $53.74 | $59.33 | $52.99 | $56.51 | 50.09M |
| 11/10/2025 | $56.36 | $57.20 | $53.58 | $53.69 | 39.48M |
| 11/7/2025 | $53.88 | $57.50 | $51.79 | $55.68 | 52.06M |
| 11/6/2025 | $49.70 | $52.83 | $49.70 | $51.41 | 21.40M |
| 11/5/2025 | $48.01 | $51.48 | $48.01 | $50.39 | 22.85M |
| 11/4/2025 | $50.73 | $51.93 | $49.54 | $49.87 | 18.13M |
| 11/3/2025 | $52.50 | $52.98 | $49.66 | $50.90 | 28.21M |
| 10/31/2025 | $50.99 | $56.92 | $50.90 | $53.10 | 46.98M |
| 10/30/2025 | $49.05 | $50.88 | $48.40 | $50.01 | 25.07M |
| 10/29/2025 | $47.98 | $50.24 | $47.80 | $49.43 | 20.44M |
| 10/28/2025 | $47.25 | $49.95 | $47.01 | $48.60 | 16.89M |
| 10/27/2025 | $47.50 | $48.48 | $46.83 | $47.34 | 12.78M |
| 10/24/2025 | $46.65 | $47.16 | $46.31 | $46.80 | 10.91M |
| 10/23/2025 | $45.57 | $46.78 | $44.46 | $46.61 | 12.00M |
| 10/22/2025 | $45.81 | $45.98 | $44.73 | $45.57 | 8.55M |
| 10/21/2025 | $46.01 | $47.06 | $45.65 | $46.15 | 14.12M |
| 10/20/2025 | $45.50 | $46.47 | $44.23 | $45.86 | 15.46M |