300085.SZ300085.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.38 | $46.84 | $44.20 | $44.71 | 56.36M |
| 1/14/2026 | $45.40 | $50.73 | $45.40 | $47.12 | 111.07M |
| 1/13/2026 | $48.83 | $48.83 | $45.19 | $45.51 | 81.40M |
| 1/12/2026 | $41.74 | $49.80 | $41.68 | $48.84 | 126.70M |
| 1/9/2026 | $41.01 | $42.47 | $41.01 | $41.74 | 35.65M |
| 1/8/2026 | $41.52 | $41.69 | $40.88 | $41.25 | 33.19M |
| 1/7/2026 | $42.83 | $43.19 | $41.65 | $41.97 | 46.89M |
| 1/6/2026 | $41.21 | $43.98 | $40.93 | $43.58 | 78.75M |
| 1/5/2026 | $40.01 | $41.40 | $39.71 | $41.39 | 38.90M |
| 12/31/2025 | $40.66 | $41.49 | $40.08 | $40.09 | 33.11M |
| 12/30/2025 | $40.80 | $41.90 | $40.38 | $41.34 | 40.30M |
| 12/29/2025 | $40.60 | $41.20 | $40.35 | $40.60 | 31.19M |
| 12/26/2025 | $41.01 | $42.36 | $40.74 | $40.94 | 46.37M |
| 12/25/2025 | $40.50 | $41.38 | $40.39 | $40.98 | 29.98M |
| 12/24/2025 | $39.23 | $41.20 | $39.22 | $40.72 | 35.69M |
| 12/23/2025 | $39.99 | $40.51 | $39.35 | $39.63 | 24.61M |
| 12/22/2025 | $39.83 | $40.78 | $39.83 | $40.38 | 28.92M |
| 12/19/2025 | $39.18 | $40.85 | $38.73 | $39.80 | 35.40M |
| 12/18/2025 | $39.95 | $40.30 | $39.14 | $39.16 | 26.76M |
| 12/17/2025 | $39.39 | $41.49 | $38.24 | $40.43 | 53.03M |
| 12/16/2025 | $38.73 | $41.50 | $38.46 | $39.80 | 48.64M |
| 12/15/2025 | $39.61 | $40.25 | $38.85 | $39.01 | 23.70M |
| 12/12/2025 | $40.00 | $41.22 | $39.73 | $40.18 | 31.91M |
| 12/11/2025 | $41.19 | $41.66 | $40.01 | $40.02 | 25.94M |
| 12/10/2025 | $40.34 | $41.93 | $39.95 | $41.41 | 43.13M |
| 12/9/2025 | $41.09 | $41.55 | $40.41 | $40.66 | 39.49M |
| 12/8/2025 | $40.50 | $43.63 | $40.36 | $41.84 | 76.26M |
| 12/5/2025 | $37.53 | $41.98 | $37.14 | $40.30 | 63.29M |
| 12/4/2025 | $37.80 | $38.09 | $36.92 | $37.54 | 14.75M |
| 12/3/2025 | $38.62 | $38.92 | $37.36 | $37.57 | 16.46M |
| 12/2/2025 | $39.38 | $39.42 | $38.55 | $38.74 | 16.19M |
| 12/1/2025 | $39.23 | $39.88 | $39.10 | $39.58 | 17.27M |
| 11/28/2025 | $38.75 | $39.50 | $38.68 | $39.42 | 19.38M |
| 11/27/2025 | $38.38 | $40.23 | $38.33 | $38.97 | 31.37M |
| 11/26/2025 | $38.70 | $39.30 | $38.50 | $38.65 | 16.33M |
| 11/25/2025 | $38.13 | $39.51 | $38.13 | $38.97 | 22.07M |
| 11/24/2025 | $37.88 | $38.56 | $37.24 | $38.28 | 21.99M |
| 11/21/2025 | $38.88 | $39.52 | $37.50 | $37.56 | 30.17M |
| 11/20/2025 | $41.90 | $42.05 | $39.45 | $39.52 | 28.02M |
| 11/19/2025 | $41.72 | $42.10 | $40.60 | $40.98 | 18.85M |
| 11/18/2025 | $41.72 | $42.45 | $41.16 | $41.80 | 19.68M |
| 11/17/2025 | $41.60 | $42.48 | $41.32 | $41.67 | 18.56M |
| 11/14/2025 | $41.60 | $42.30 | $41.60 | $41.60 | 14.89M |
| 11/13/2025 | $41.69 | $42.48 | $41.44 | $42.29 | 17.76M |
| 11/12/2025 | $42.40 | $42.44 | $41.31 | $41.79 | 19.15M |
| 11/11/2025 | $44.60 | $44.80 | $42.43 | $42.52 | 24.31M |
| 11/10/2025 | $44.40 | $44.67 | $43.55 | $44.02 | 19.07M |
| 11/7/2025 | $45.60 | $45.60 | $44.10 | $44.12 | 24.76M |
| 11/6/2025 | $45.40 | $46.49 | $45.33 | $45.94 | 16.34M |
| 11/5/2025 | $46.16 | $46.59 | $44.81 | $45.35 | 22.18M |
| 11/4/2025 | $47.81 | $47.81 | $46.38 | $46.68 | 16.51M |
| 11/3/2025 | $47.35 | $47.60 | $46.49 | $47.60 | 16.51M |
| 10/31/2025 | $47.29 | $48.34 | $47.10 | $47.42 | 18.29M |
| 10/30/2025 | $49.25 | $49.26 | $47.10 | $47.14 | 27.60M |
| 10/29/2025 | $48.03 | $49.88 | $48.03 | $49.20 | 32.25M |
| 10/28/2025 | $48.70 | $49.90 | $48.02 | $48.20 | 26.94M |
| 10/27/2025 | $50.02 | $50.85 | $48.88 | $49.13 | 30.76M |
| 10/24/2025 | $48.48 | $49.60 | $48.03 | $49.54 | 31.31M |
| 10/23/2025 | $47.77 | $48.25 | $46.10 | $48.21 | 21.77M |
| 10/22/2025 | $47.64 | $48.29 | $47.35 | $47.56 | 16.81M |
| 10/21/2025 | $46.73 | $49.00 | $46.52 | $48.31 | 29.15M |
| 10/20/2025 | $47.30 | $47.90 | $46.34 | $46.94 | 19.42M |
| 10/17/2025 | $48.58 | $49.42 | $46.83 | $46.87 | 24.74M |