300124.SZ300124.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $80.82 | $80.82 | $78.28 | $78.33 | 43.82M |
| 1/12/2026 | $79.14 | $81.17 | $78.60 | $80.85 | 52.44M |
| 1/9/2026 | $77.46 | $78.98 | $77.31 | $78.30 | 33.09M |
| 1/8/2026 | $78.40 | $79.00 | $77.26 | $77.58 | 30.65M |
| 1/7/2026 | $78.30 | $79.02 | $77.50 | $78.03 | 31.09M |
| 1/6/2026 | $78.69 | $78.80 | $77.50 | $78.48 | 37.67M |
| 1/5/2026 | $75.56 | $79.30 | $75.10 | $78.35 | 56.46M |
| 12/31/2025 | $76.49 | $76.49 | $75.01 | $75.33 | 35.32M |
| 12/30/2025 | $73.05 | $76.69 | $73.00 | $76.48 | 52.70M |
| 12/29/2025 | $73.45 | $74.11 | $73.08 | $73.45 | 23.70M |
| 12/26/2025 | $73.68 | $73.75 | $72.68 | $73.30 | 21.20M |
| 12/25/2025 | $72.50 | $73.87 | $72.50 | $73.67 | 25.89M |
| 12/24/2025 | $72.40 | $72.65 | $71.73 | $72.36 | 19.62M |
| 12/23/2025 | $72.85 | $73.49 | $72.32 | $72.47 | 19.30M |
| 12/22/2025 | $71.83 | $73.15 | $71.71 | $72.72 | 24.47M |
| 12/19/2025 | $71.63 | $72.34 | $71.50 | $71.55 | 14.15M |
| 12/18/2025 | $71.49 | $72.59 | $71.29 | $71.29 | 17.81M |
| 12/17/2025 | $70.56 | $71.89 | $69.98 | $71.85 | 22.82M |
| 12/16/2025 | $71.76 | $71.94 | $70.41 | $70.55 | 17.82M |
| 12/15/2025 | $73.20 | $73.60 | $71.69 | $71.76 | 22.04M |
| 12/12/2025 | $73.50 | $74.08 | $72.83 | $73.90 | 25.95M |
| 12/11/2025 | $74.74 | $75.48 | $73.73 | $73.73 | 27.25M |
| 12/10/2025 | $72.46 | $74.80 | $72.35 | $74.69 | 39.06M |
| 12/9/2025 | $74.00 | $74.00 | $72.31 | $72.45 | 26.72M |
| 12/8/2025 | $73.44 | $74.38 | $72.80 | $74.04 | 33.41M |
| 12/5/2025 | $72.27 | $73.17 | $71.75 | $73.16 | 26.19M |
| 12/4/2025 | $71.24 | $73.33 | $71.24 | $72.65 | 43.77M |
| 12/3/2025 | $71.03 | $71.60 | $70.07 | $70.27 | 17.52M |
| 12/2/2025 | $71.78 | $71.81 | $71.01 | $71.07 | 21.22M |
| 12/1/2025 | $70.93 | $71.99 | $70.36 | $71.99 | 28.92M |
| 11/28/2025 | $70.37 | $70.88 | $69.90 | $70.66 | 18.56M |
| 11/27/2025 | $70.48 | $71.42 | $70.09 | $70.12 | 20.14M |
| 11/26/2025 | $69.86 | $70.85 | $69.41 | $70.30 | 22.63M |
| 11/25/2025 | $70.50 | $71.07 | $69.81 | $69.81 | 24.35M |
| 11/24/2025 | $70.00 | $70.45 | $68.90 | $69.81 | 26.51M |
| 11/21/2025 | $69.41 | $70.79 | $68.25 | $69.60 | 30.89M |
| 11/20/2025 | $71.18 | $71.48 | $69.95 | $69.99 | 17.63M |
| 11/19/2025 | $71.59 | $71.87 | $70.82 | $71.00 | 18.86M |
| 11/18/2025 | $71.49 | $71.85 | $71.10 | $71.51 | 18.58M |
| 11/17/2025 | $71.09 | $71.68 | $70.80 | $71.50 | 21.38M |
| 11/14/2025 | $72.30 | $72.50 | $71.09 | $71.09 | 19.19M |
| 11/13/2025 | $71.50 | $72.74 | $71.45 | $72.40 | 20.21M |
| 11/12/2025 | $72.04 | $72.58 | $71.22 | $71.50 | 21.94M |
| 11/11/2025 | $73.24 | $73.99 | $72.04 | $72.13 | 17.82M |
| 11/10/2025 | $73.68 | $74.24 | $72.33 | $72.81 | 21.41M |
| 11/7/2025 | $74.30 | $74.30 | $73.25 | $73.58 | 18.65M |
| 11/6/2025 | $73.19 | $74.75 | $73.01 | $74.50 | 26.15M |
| 11/5/2025 | $72.29 | $73.42 | $71.90 | $73.10 | 25.58M |
| 11/4/2025 | $74.49 | $74.70 | $72.52 | $73.09 | 33.20M |
| 11/3/2025 | $77.38 | $77.38 | $73.83 | $74.85 | 41.00M |
| 10/31/2025 | $77.05 | $79.60 | $76.95 | $77.01 | 38.35M |
| 10/30/2025 | $79.00 | $79.45 | $77.00 | $77.00 | 40.99M |
| 10/29/2025 | $77.38 | $79.03 | $77.31 | $79.03 | 34.20M |
| 10/28/2025 | $78.00 | $78.79 | $77.20 | $77.31 | 40.69M |
| 10/27/2025 | $79.07 | $79.73 | $77.32 | $78.27 | 46.72M |
| 10/24/2025 | $77.00 | $78.70 | $76.00 | $78.38 | 49.65M |
| 10/23/2025 | $78.70 | $79.55 | $77.40 | $79.25 | 26.00M |
| 10/22/2025 | $79.00 | $81.66 | $78.30 | $79.25 | 37.71M |
| 10/21/2025 | $78.65 | $79.96 | $77.94 | $79.42 | 25.51M |
| 10/20/2025 | $78.42 | $79.72 | $77.86 | $78.54 | 30.41M |
| 10/17/2025 | $80.79 | $80.88 | $77.47 | $77.59 | 37.48M |
| 10/16/2025 | $80.60 | $82.31 | $79.96 | $80.78 | 33.13M |
| 10/15/2025 | $79.05 | $81.19 | $78.18 | $80.71 | 39.86M |