300073.SZ300073.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $60.00 | $63.36 | $59.80 | $63.27 | 21.68M |
| 1/14/2026 | $59.47 | $61.65 | $59.36 | $60.25 | 26.25M |
| 1/13/2026 | $60.51 | $61.38 | $59.29 | $59.52 | 18.65M |
| 1/12/2026 | $61.00 | $61.58 | $59.14 | $60.51 | 23.48M |
| 1/9/2026 | $60.00 | $61.69 | $59.50 | $60.94 | 18.19M |
| 1/8/2026 | $60.33 | $61.39 | $59.76 | $60.16 | 15.03M |
| 1/7/2026 | $60.71 | $62.18 | $60.41 | $60.93 | 18.65M |
| 1/6/2026 | $60.25 | $61.20 | $59.72 | $60.50 | 17.34M |
| 1/5/2026 | $58.22 | $60.28 | $58.00 | $60.03 | 16.18M |
| 12/31/2025 | $58.89 | $59.20 | $57.60 | $57.80 | 8.57M |
| 12/30/2025 | $57.93 | $58.92 | $57.50 | $58.36 | 10.94M |
| 12/29/2025 | $60.23 | $60.36 | $58.23 | $58.48 | 16.25M |
| 12/26/2025 | $59.79 | $61.50 | $59.35 | $60.48 | 20.84M |
| 12/25/2025 | $58.59 | $59.00 | $57.77 | $58.92 | 10.10M |
| 12/24/2025 | $58.20 | $58.99 | $58.02 | $58.88 | 12.09M |
| 12/23/2025 | $57.23 | $59.39 | $57.00 | $58.58 | 17.41M |
| 12/22/2025 | $56.69 | $57.36 | $56.63 | $57.01 | 9.42M |
| 12/19/2025 | $56.60 | $57.17 | $56.31 | $56.69 | 8.31M |
| 12/18/2025 | $56.53 | $57.27 | $56.06 | $56.14 | 7.60M |
| 12/17/2025 | $55.81 | $57.42 | $55.77 | $57.02 | 11.30M |
| 12/16/2025 | $56.21 | $56.52 | $55.10 | $55.75 | 11.65M |
| 12/15/2025 | $57.74 | $57.79 | $56.30 | $56.44 | 9.82M |
| 12/12/2025 | $58.13 | $58.32 | $56.51 | $57.40 | 14.99M |
| 12/11/2025 | $58.76 | $59.50 | $57.70 | $57.72 | 10.83M |
| 12/10/2025 | $58.51 | $59.38 | $57.50 | $58.64 | 9.00M |
| 12/9/2025 | $59.07 | $59.53 | $58.25 | $58.80 | 9.44M |
| 12/8/2025 | $57.96 | $59.65 | $57.86 | $59.07 | 12.44M |
| 12/5/2025 | $57.80 | $58.21 | $57.00 | $57.82 | 8.66M |
| 12/4/2025 | $57.71 | $58.27 | $57.08 | $57.80 | 6.40M |
| 12/3/2025 | $58.74 | $59.20 | $57.53 | $57.84 | 7.51M |
| 12/2/2025 | $59.08 | $59.13 | $58.10 | $58.32 | 8.26M |
| 12/1/2025 | $59.45 | $60.35 | $58.85 | $59.16 | 12.12M |
| 11/28/2025 | $59.03 | $60.22 | $58.60 | $59.38 | 10.64M |
| 11/27/2025 | $57.62 | $60.72 | $57.62 | $58.74 | 15.63M |
| 11/26/2025 | $59.00 | $59.00 | $57.89 | $57.89 | 12.13M |
| 11/25/2025 | $58.18 | $58.89 | $57.50 | $58.23 | 13.54M |
| 11/24/2025 | $58.08 | $58.42 | $57.22 | $57.73 | 13.99M |
| 11/21/2025 | $60.49 | $60.99 | $57.01 | $57.11 | 24.82M |
| 11/20/2025 | $63.61 | $64.78 | $61.70 | $61.81 | 17.15M |
| 11/19/2025 | $64.00 | $65.45 | $63.26 | $63.51 | 14.28M |
| 11/18/2025 | $67.40 | $67.48 | $63.26 | $64.00 | 23.46M |
| 11/17/2025 | $65.92 | $68.15 | $65.92 | $67.42 | 19.86M |
| 11/14/2025 | $66.66 | $67.80 | $65.91 | $66.08 | 18.03M |
| 11/13/2025 | $64.42 | $69.96 | $64.28 | $67.98 | 31.91M |
| 11/12/2025 | $64.50 | $65.78 | $62.91 | $64.04 | 16.03M |
| 11/11/2025 | $66.00 | $67.09 | $65.20 | $65.32 | 18.02M |
| 11/10/2025 | $70.50 | $71.18 | $64.60 | $65.83 | 33.68M |
| 11/7/2025 | $67.44 | $70.97 | $66.76 | $69.98 | 28.27M |
| 11/6/2025 | $65.47 | $68.59 | $65.47 | $68.16 | 24.79M |
| 11/5/2025 | $62.80 | $66.45 | $62.18 | $65.24 | 19.85M |
| 11/4/2025 | $65.80 | $66.55 | $63.97 | $64.50 | 18.32M |
| 11/3/2025 | $68.00 | $68.59 | $63.66 | $66.50 | 34.72M |
| 10/31/2025 | $69.82 | $73.47 | $69.00 | $69.18 | 38.33M |
| 10/30/2025 | $72.03 | $73.90 | $69.75 | $70.00 | 38.78M |
| 10/29/2025 | $68.13 | $71.83 | $68.01 | $71.82 | 35.13M |
| 10/28/2025 | $67.80 | $69.96 | $66.58 | $68.80 | 33.08M |
| 10/27/2025 | $69.00 | $69.76 | $66.80 | $68.08 | 34.35M |
| 10/24/2025 | $66.50 | $68.20 | $65.68 | $68.07 | 28.57M |
| 10/23/2025 | $64.28 | $66.18 | $63.20 | $65.97 | 22.90M |
| 10/22/2025 | $65.86 | $66.27 | $63.66 | $64.28 | 24.83M |
| 10/21/2025 | $67.80 | $68.38 | $66.40 | $66.62 | 27.90M |
| 10/20/2025 | $67.50 | $68.88 | $65.96 | $67.33 | 32.27M |
| 10/17/2025 | $67.33 | $68.44 | $65.31 | $65.83 | 33.10M |