300054.SZ300054.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $44.78 | $45.21 | $43.01 | $45.19 | 17.74M |
| 1/14/2026 | $43.33 | $45.28 | $42.95 | $43.90 | 30.18M |
| 1/13/2026 | $44.71 | $46.12 | $43.31 | $43.47 | 29.70M |
| 1/12/2026 | $45.00 | $45.20 | $44.08 | $44.99 | 30.48M |
| 1/9/2026 | $44.78 | $45.27 | $43.70 | $45.01 | 37.05M |
| 1/8/2026 | $45.45 | $46.15 | $44.30 | $45.54 | 49.63M |
| 1/7/2026 | $41.90 | $46.46 | $41.86 | $44.83 | 73.70M |
| 1/6/2026 | $39.02 | $41.58 | $38.81 | $40.29 | 38.98M |
| 1/5/2026 | $37.61 | $39.20 | $37.61 | $39.06 | 26.08M |
| 12/31/2025 | $38.05 | $38.89 | $37.31 | $37.60 | 15.82M |
| 12/30/2025 | $37.60 | $38.24 | $37.31 | $37.92 | 16.13M |
| 12/29/2025 | $38.15 | $38.25 | $37.32 | $37.71 | 14.92M |
| 12/26/2025 | $38.94 | $39.01 | $37.93 | $38.37 | 16.85M |
| 12/25/2025 | $38.69 | $39.05 | $38.36 | $38.81 | 17.06M |
| 12/24/2025 | $39.05 | $39.30 | $38.04 | $38.84 | 23.62M |
| 12/23/2025 | $38.60 | $40.23 | $38.41 | $39.20 | 30.91M |
| 12/22/2025 | $36.40 | $38.86 | $36.32 | $38.63 | 28.95M |
| 12/19/2025 | $36.99 | $37.21 | $36.10 | $36.43 | 14.83M |
| 12/18/2025 | $37.80 | $38.10 | $36.71 | $36.76 | 19.71M |
| 12/17/2025 | $37.27 | $38.40 | $36.64 | $38.16 | 19.56M |
| 12/16/2025 | $38.30 | $38.54 | $36.63 | $37.50 | 26.95M |
| 12/15/2025 | $37.19 | $39.36 | $37.00 | $38.92 | 36.46M |
| 12/12/2025 | $35.94 | $37.50 | $35.51 | $37.35 | 27.31M |
| 12/11/2025 | $35.77 | $36.83 | $35.63 | $35.83 | 18.88M |
| 12/10/2025 | $35.56 | $36.37 | $34.80 | $35.75 | 17.70M |
| 12/9/2025 | $35.43 | $35.76 | $35.00 | $35.50 | 11.95M |
| 12/8/2025 | $35.04 | $35.68 | $34.82 | $35.41 | 12.30M |
| 12/5/2025 | $35.21 | $35.50 | $34.66 | $35.12 | 10.12M |
| 12/4/2025 | $35.07 | $35.72 | $34.36 | $35.24 | 10.28M |
| 12/3/2025 | $35.33 | $35.60 | $35.02 | $35.12 | 9.07M |
| 12/2/2025 | $35.37 | $36.25 | $35.12 | $35.34 | 16.50M |
| 12/1/2025 | $34.84 | $35.98 | $34.52 | $35.74 | 22.54M |
| 11/28/2025 | $33.29 | $35.58 | $32.88 | $34.90 | 23.35M |
| 11/27/2025 | $33.13 | $34.43 | $33.13 | $33.27 | 17.77M |
| 11/26/2025 | $33.12 | $33.65 | $32.40 | $33.05 | 12.64M |
| 11/25/2025 | $33.90 | $34.06 | $32.81 | $33.22 | 22.95M |
| 11/24/2025 | $33.41 | $34.45 | $33.15 | $33.95 | 18.74M |
| 11/21/2025 | $34.05 | $35.03 | $33.30 | $33.30 | 19.79M |
| 11/20/2025 | $35.66 | $35.98 | $34.49 | $34.60 | 16.51M |
| 11/19/2025 | $34.03 | $35.77 | $34.03 | $35.06 | 23.55M |
| 11/18/2025 | $34.32 | $35.20 | $33.86 | $34.23 | 15.98M |
| 11/17/2025 | $36.57 | $36.86 | $33.93 | $34.00 | 26.46M |
| 11/14/2025 | $34.51 | $35.65 | $33.60 | $34.40 | 17.12M |
| 11/13/2025 | $34.94 | $35.67 | $34.58 | $34.92 | 14.73M |
| 11/12/2025 | $35.10 | $35.25 | $33.88 | $34.91 | 13.87M |
| 11/11/2025 | $34.72 | $36.70 | $34.58 | $35.18 | 21.95M |
| 11/10/2025 | $34.76 | $35.62 | $34.30 | $34.50 | 13.34M |
| 11/7/2025 | $35.00 | $35.30 | $34.58 | $34.82 | 8.53M |
| 11/6/2025 | $34.78 | $35.64 | $34.53 | $35.30 | 14.58M |
| 11/5/2025 | $33.92 | $34.90 | $33.70 | $34.72 | 11.80M |
| 11/4/2025 | $35.10 | $35.30 | $34.03 | $34.35 | 10.73M |
| 11/3/2025 | $35.45 | $35.49 | $33.74 | $35.27 | 20.06M |
| 10/31/2025 | $36.99 | $37.15 | $35.43 | $35.46 | 18.78M |
| 10/30/2025 | $37.12 | $37.65 | $36.70 | $36.85 | 20.60M |
| 10/29/2025 | $36.51 | $38.18 | $36.45 | $37.30 | 31.51M |
| 10/28/2025 | $35.35 | $36.53 | $35.02 | $36.36 | 25.64M |
| 10/27/2025 | $35.96 | $36.95 | $35.00 | $35.50 | 31.40M |
| 10/24/2025 | $33.20 | $34.71 | $33.20 | $34.60 | 21.57M |
| 10/23/2025 | $33.10 | $33.45 | $32.23 | $32.96 | 17.58M |
| 10/22/2025 | $33.65 | $33.80 | $33.04 | $33.50 | 11.44M |
| 10/21/2025 | $33.73 | $34.37 | $33.61 | $33.94 | 14.10M |
| 10/20/2025 | $33.75 | $34.03 | $33.09 | $33.60 | 15.09M |
| 10/17/2025 | $33.96 | $34.34 | $33.12 | $33.21 | 17.73M |