300049.SZ300049.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $82.49 | $84.40 | $82.49 | $83.60 | 6.12M |
| 1/14/2026 | $84.55 | $86.90 | $82.59 | $84.15 | 13.43M |
| 1/13/2026 | $81.88 | $85.50 | $81.41 | $83.49 | 10.03M |
| 1/12/2026 | $81.24 | $82.63 | $79.30 | $81.50 | 9.63M |
| 1/9/2026 | $80.60 | $81.44 | $79.65 | $81.24 | 7.29M |
| 1/8/2026 | $78.58 | $82.28 | $77.80 | $80.56 | 10.82M |
| 1/7/2026 | $72.00 | $82.63 | $71.45 | $78.54 | 15.96M |
| 1/6/2026 | $73.47 | $74.35 | $71.80 | $72.30 | 6.02M |
| 1/5/2026 | $70.00 | $74.27 | $69.82 | $73.43 | 6.57M |
| 12/31/2025 | $71.34 | $72.24 | $70.11 | $70.41 | 4.38M |
| 12/30/2025 | $71.64 | $72.23 | $70.87 | $71.36 | 3.97M |
| 12/29/2025 | $74.25 | $74.42 | $71.74 | $71.93 | 6.68M |
| 12/26/2025 | $77.49 | $77.96 | $74.58 | $75.08 | 5.77M |
| 12/25/2025 | $75.00 | $77.72 | $74.90 | $76.60 | 5.73M |
| 12/24/2025 | $74.97 | $75.80 | $74.51 | $75.13 | 4.56M |
| 12/23/2025 | $73.34 | $75.90 | $73.34 | $75.00 | 7.91M |
| 12/22/2025 | $73.40 | $74.78 | $72.86 | $73.24 | 6.76M |
| 12/19/2025 | $72.61 | $75.00 | $72.01 | $74.14 | 8.17M |
| 12/18/2025 | $76.20 | $79.87 | $72.49 | $72.59 | 16.45M |
| 12/17/2025 | $68.68 | $71.36 | $67.40 | $70.98 | 7.49M |
| 12/16/2025 | $66.31 | $69.98 | $66.31 | $69.06 | 8.24M |
| 12/15/2025 | $67.35 | $67.78 | $66.02 | $66.02 | 3.88M |
| 12/12/2025 | $69.29 | $69.63 | $65.69 | $67.11 | 7.41M |
| 12/11/2025 | $68.08 | $70.56 | $67.60 | $69.35 | 7.03M |
| 12/10/2025 | $69.96 | $70.38 | $68.60 | $69.33 | 3.68M |
| 12/9/2025 | $70.46 | $71.56 | $69.81 | $69.90 | 3.23M |
| 12/8/2025 | $70.65 | $71.23 | $69.70 | $70.75 | 4.40M |
| 12/5/2025 | $65.66 | $70.50 | $64.48 | $70.25 | 8.65M |
| 12/4/2025 | $66.55 | $66.88 | $65.05 | $65.60 | 3.87M |
| 12/3/2025 | $67.38 | $67.78 | $64.50 | $66.98 | 4.64M |
| 12/2/2025 | $69.04 | $69.38 | $67.26 | $67.36 | 3.46M |
| 12/1/2025 | $67.25 | $69.98 | $66.93 | $69.38 | 6.06M |
| 11/28/2025 | $67.11 | $68.15 | $66.34 | $67.67 | 3.66M |
| 11/27/2025 | $66.18 | $68.20 | $65.90 | $67.08 | 5.35M |
| 11/26/2025 | $65.76 | $67.40 | $65.50 | $66.18 | 3.59M |
| 11/25/2025 | $66.79 | $67.85 | $65.70 | $65.75 | 5.15M |
| 11/24/2025 | $66.64 | $67.85 | $66.15 | $66.75 | 3.60M |
| 11/21/2025 | $67.03 | $68.39 | $66.10 | $66.35 | 4.56M |
| 11/20/2025 | $69.85 | $70.39 | $67.40 | $67.79 | 4.91M |
| 11/19/2025 | $69.24 | $72.18 | $69.24 | $69.90 | 5.02M |
| 11/18/2025 | $68.49 | $71.32 | $67.71 | $69.80 | 6.98M |
| 11/17/2025 | $71.01 | $71.30 | $67.40 | $68.15 | 9.68M |
| 11/14/2025 | $72.55 | $73.80 | $71.53 | $71.53 | 5.73M |
| 11/13/2025 | $73.00 | $73.50 | $71.68 | $72.95 | 6.56M |
| 11/12/2025 | $76.99 | $78.15 | $71.70 | $73.00 | 11.40M |
| 11/11/2025 | $74.77 | $78.84 | $74.52 | $76.28 | 8.87M |
| 11/10/2025 | $78.00 | $82.52 | $76.16 | $76.49 | 13.87M |
| 11/7/2025 | $74.56 | $77.87 | $73.44 | $77.85 | 11.82M |
| 11/6/2025 | $71.60 | $74.88 | $70.80 | $74.56 | 8.53M |
| 11/5/2025 | $70.88 | $72.66 | $69.91 | $71.47 | 5.26M |
| 11/4/2025 | $73.27 | $74.28 | $71.60 | $71.77 | 5.59M |
| 11/3/2025 | $72.23 | $75.65 | $72.22 | $74.08 | 8.19M |
| 10/31/2025 | $70.24 | $73.57 | $69.24 | $73.02 | 8.98M |
| 10/30/2025 | $73.25 | $74.47 | $70.00 | $70.25 | 10.97M |
| 10/29/2025 | $73.80 | $76.94 | $70.23 | $74.48 | 15.05M |
| 10/28/2025 | $71.00 | $73.01 | $69.90 | $70.13 | 9.69M |
| 10/27/2025 | $68.78 | $71.56 | $68.78 | $70.77 | 10.87M |
| 10/24/2025 | $65.50 | $68.47 | $65.50 | $67.37 | 8.35M |
| 10/23/2025 | $66.13 | $67.69 | $64.11 | $65.77 | 6.28M |
| 10/22/2025 | $66.80 | $67.50 | $65.73 | $66.50 | 4.20M |
| 10/21/2025 | $66.61 | $67.26 | $66.28 | $66.77 | 3.98M |
| 10/20/2025 | $67.40 | $68.20 | $65.89 | $66.55 | 4.21M |
| 10/17/2025 | $67.99 | $68.68 | $66.51 | $66.51 | 5.78M |