300255.SZ300255.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $58.47 | $59.22 | $57.00 | $57.32 | 14.68M |
| 1/14/2026 | $57.20 | $61.59 | $57.20 | $59.16 | 24.99M |
| 1/13/2026 | $56.33 | $58.77 | $53.94 | $57.97 | 20.60M |
| 1/12/2026 | $59.88 | $61.70 | $57.70 | $57.79 | 25.17M |
| 1/9/2026 | $60.99 | $61.11 | $56.11 | $58.98 | 26.71M |
| 1/8/2026 | $63.50 | $63.50 | $61.70 | $61.70 | 14.17M |
| 1/7/2026 | $61.40 | $64.50 | $60.91 | $63.74 | 20.60M |
| 1/6/2026 | $61.02 | $62.76 | $60.80 | $61.52 | 13.01M |
| 1/5/2026 | $62.10 | $62.76 | $60.68 | $61.48 | 14.37M |
| 12/31/2025 | $62.40 | $63.14 | $61.30 | $62.10 | 10.06M |
| 12/30/2025 | $61.47 | $62.80 | $61.33 | $61.68 | 8.92M |
| 12/29/2025 | $62.68 | $63.14 | $61.10 | $61.80 | 11.99M |
| 12/26/2025 | $63.82 | $63.91 | $61.72 | $63.31 | 10.82M |
| 12/25/2025 | $63.50 | $65.35 | $62.88 | $64.23 | 13.45M |
| 12/24/2025 | $63.30 | $64.66 | $62.93 | $63.43 | 10.16M |
| 12/23/2025 | $64.27 | $65.35 | $62.75 | $63.41 | 13.06M |
| 12/22/2025 | $62.90 | $64.96 | $62.37 | $64.25 | 11.17M |
| 12/19/2025 | $62.27 | $64.29 | $62.27 | $63.28 | 12.10M |
| 12/18/2025 | $63.22 | $64.00 | $61.90 | $62.10 | 12.88M |
| 12/17/2025 | $62.00 | $64.15 | $61.50 | $63.90 | 16.46M |
| 12/16/2025 | $65.80 | $65.96 | $56.98 | $62.00 | 34.66M |
| 12/15/2025 | $68.51 | $70.00 | $67.66 | $67.71 | 19.05M |
| 12/12/2025 | $67.88 | $69.14 | $66.58 | $68.22 | 27.97M |
| 12/11/2025 | $66.78 | $69.13 | $66.16 | $68.32 | 23.15M |
| 12/10/2025 | $64.38 | $67.46 | $63.58 | $66.99 | 21.72M |
| 12/9/2025 | $64.70 | $65.66 | $64.10 | $64.40 | 13.91M |
| 12/8/2025 | $66.33 | $66.33 | $63.00 | $65.10 | 23.94M |
| 12/5/2025 | $67.50 | $67.68 | $65.10 | $66.96 | 17.07M |
| 12/4/2025 | $65.50 | $68.50 | $65.10 | $67.61 | 22.00M |
| 12/3/2025 | $64.39 | $66.90 | $64.39 | $65.48 | 18.53M |
| 12/2/2025 | $67.84 | $67.84 | $62.00 | $64.35 | 30.37M |
| 12/1/2025 | $64.03 | $68.50 | $64.00 | $67.70 | 35.37M |
| 11/28/2025 | $61.21 | $62.61 | $60.65 | $62.15 | 17.04M |
| 11/27/2025 | $62.10 | $63.45 | $60.12 | $61.30 | 25.00M |
| 11/26/2025 | $60.06 | $63.00 | $60.00 | $62.72 | 29.23M |
| 11/25/2025 | $58.50 | $60.68 | $58.03 | $59.96 | 22.79M |
| 11/24/2025 | $57.70 | $59.86 | $57.50 | $58.42 | 21.94M |
| 11/21/2025 | $56.51 | $57.70 | $55.55 | $56.13 | 18.66M |
| 11/20/2025 | $57.87 | $58.49 | $56.40 | $57.30 | 14.77M |
| 11/19/2025 | $57.08 | $59.20 | $56.60 | $57.81 | 20.03M |
| 11/18/2025 | $58.49 | $58.63 | $55.50 | $56.95 | 23.08M |
| 11/17/2025 | $59.27 | $59.63 | $57.79 | $58.50 | 23.50M |
| 11/14/2025 | $53.40 | $61.00 | $53.16 | $58.90 | 43.13M |
| 11/13/2025 | $51.95 | $54.46 | $51.84 | $53.62 | 24.45M |
| 11/12/2025 | $51.75 | $52.63 | $50.80 | $51.90 | 19.86M |
| 11/11/2025 | $53.01 | $53.20 | $51.51 | $51.68 | 24.23M |
| 11/10/2025 | $52.68 | $54.20 | $52.56 | $53.28 | 18.37M |
| 11/7/2025 | $54.00 | $56.09 | $53.00 | $53.03 | 32.10M |
| 11/6/2025 | $54.00 | $55.08 | $52.76 | $53.46 | 31.59M |
| 11/5/2025 | $54.12 | $55.75 | $52.20 | $54.60 | 51.11M |
| 11/4/2025 | $66.00 | $66.66 | $55.84 | $55.84 | 74.14M |
| 11/3/2025 | $66.00 | $71.71 | $63.01 | $69.80 | 45.92M |
| 10/31/2025 | $63.53 | $66.32 | $62.69 | $66.29 | 41.09M |
| 10/30/2025 | $57.81 | $65.00 | $57.10 | $63.50 | 49.32M |
| 10/29/2025 | $57.50 | $59.39 | $57.05 | $58.52 | 23.10M |
| 10/28/2025 | $58.10 | $59.49 | $57.39 | $57.72 | 31.10M |
| 10/27/2025 | $51.50 | $58.98 | $51.00 | $58.09 | 48.33M |
| 10/24/2025 | $51.01 | $51.98 | $50.40 | $51.13 | 15.78M |
| 10/23/2025 | $52.13 | $52.49 | $50.75 | $51.20 | 15.64M |
| 10/22/2025 | $51.30 | $53.00 | $50.70 | $52.42 | 26.29M |
| 10/21/2025 | $50.97 | $52.50 | $50.30 | $51.54 | 25.13M |
| 10/20/2025 | $48.74 | $51.99 | $48.18 | $50.98 | 28.08M |
| 10/17/2025 | $48.55 | $50.09 | $48.12 | $48.74 | 17.56M |