300274.SZ300274.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $169.38 | $169.38 | $158.81 | $158.83 | 48.93M |
| 1/12/2026 | $165.28 | $166.88 | $160.30 | $163.45 | 97.26M |
| 1/9/2026 | $169.38 | $171.51 | $165.50 | $169.05 | 60.03M |
| 1/8/2026 | $172.00 | $172.97 | $168.06 | $170.95 | 60.16M |
| 1/7/2026 | $170.00 | $175.00 | $169.10 | $173.46 | 57.24M |
| 1/6/2026 | $172.01 | $175.33 | $171.21 | $172.12 | 59.69M |
| 1/5/2026 | $173.62 | $175.17 | $170.01 | $171.83 | 62.93M |
| 12/31/2025 | $179.96 | $180.20 | $171.03 | $171.04 | 52.80M |
| 12/30/2025 | $175.10 | $180.51 | $173.68 | $179.07 | 56.49M |
| 12/29/2025 | $182.00 | $182.93 | $175.05 | $175.72 | 69.89M |
| 12/26/2025 | $169.88 | $185.18 | $168.85 | $181.08 | 114.83M |
| 12/25/2025 | $164.75 | $168.90 | $163.80 | $167.88 | 48.00M |
| 12/24/2025 | $166.11 | $166.55 | $163.58 | $165.88 | 50.99M |
| 12/23/2025 | $167.50 | $170.59 | $165.58 | $167.99 | 50.58M |
| 12/22/2025 | $166.00 | $169.97 | $164.11 | $167.56 | 56.82M |
| 12/19/2025 | $163.02 | $165.54 | $161.11 | $164.05 | 44.19M |
| 12/18/2025 | $166.49 | $166.49 | $161.23 | $161.31 | 55.63M |
| 12/17/2025 | $162.51 | $170.65 | $162.51 | $169.50 | 57.62M |
| 12/16/2025 | $169.50 | $169.50 | $160.27 | $163.97 | 71.60M |
| 12/15/2025 | $171.58 | $174.00 | $168.20 | $170.20 | 56.36M |
| 12/12/2025 | $177.00 | $178.58 | $170.20 | $174.98 | 81.56M |
| 12/11/2025 | $178.00 | $183.70 | $173.97 | $174.05 | 65.24M |
| 12/10/2025 | $186.20 | $186.70 | $175.31 | $178.09 | 74.62M |
| 12/9/2025 | $183.88 | $191.60 | $181.10 | $186.00 | 63.97M |
| 12/8/2025 | $182.11 | $188.20 | $177.30 | $184.28 | 70.54M |
| 12/5/2025 | $180.00 | $184.66 | $175.50 | $182.00 | 57.16M |
| 12/4/2025 | $176.14 | $178.70 | $174.28 | $177.55 | 34.70M |
| 12/3/2025 | $181.65 | $183.58 | $175.80 | $177.13 | 46.67M |
| 12/2/2025 | $178.14 | $180.50 | $175.00 | $178.70 | 33.31M |
| 12/1/2025 | $183.00 | $183.91 | $174.32 | $179.56 | 59.94M |
| 11/28/2025 | $180.03 | $187.49 | $180.03 | $182.90 | 51.21M |
| 11/27/2025 | $187.00 | $192.88 | $180.16 | $180.93 | 74.72M |
| 11/26/2025 | $175.19 | $187.92 | $173.15 | $182.53 | 84.01M |
| 11/25/2025 | $172.30 | $179.95 | $169.20 | $175.71 | 77.24M |
| 11/24/2025 | $169.98 | $171.78 | $164.38 | $167.42 | 58.79M |
| 11/21/2025 | $170.02 | $174.25 | $167.51 | $167.89 | 69.05M |
| 11/20/2025 | $181.00 | $184.72 | $176.76 | $177.36 | 59.96M |
| 11/19/2025 | $174.03 | $179.77 | $173.50 | $176.50 | 48.89M |
| 11/18/2025 | $183.69 | $184.48 | $172.75 | $175.02 | 84.17M |
| 11/17/2025 | $182.54 | $186.99 | $180.70 | $183.79 | 57.26M |
| 11/14/2025 | $185.00 | $194.10 | $184.11 | $185.00 | 66.22M |
| 11/13/2025 | $190.23 | $194.92 | $186.11 | $190.51 | 85.25M |
| 11/12/2025 | $188.87 | $192.85 | $182.21 | $187.63 | 88.85M |
| 11/11/2025 | $200.00 | $204.02 | $191.10 | $193.00 | 80.03M |
| 11/10/2025 | $203.20 | $205.00 | $189.39 | $194.00 | 90.22M |
| 11/7/2025 | $202.01 | $209.50 | $199.88 | $201.00 | 75.44M |
| 11/6/2025 | $201.96 | $209.88 | $197.99 | $205.40 | 106.62M |
| 11/5/2025 | $181.31 | $202.68 | $181.31 | $200.50 | 121.01M |
| 11/4/2025 | $200.00 | $200.11 | $185.72 | $187.19 | 103.83M |
| 11/3/2025 | $193.07 | $199.88 | $188.00 | $199.47 | 100.96M |
| 10/31/2025 | $195.59 | $203.38 | $187.49 | $189.80 | 98.55M |
| 10/30/2025 | $194.90 | $203.88 | $192.31 | $194.68 | 127.19M |
| 10/29/2025 | $169.99 | $194.97 | $168.91 | $191.49 | 145.29M |
| 10/28/2025 | $164.02 | $169.50 | $162.08 | $165.88 | 65.02M |
| 10/27/2025 | $169.18 | $172.63 | $162.66 | $166.95 | 94.40M |
| 10/24/2025 | $156.00 | $165.65 | $154.00 | $165.00 | 91.08M |
| 10/23/2025 | $148.13 | $154.29 | $146.88 | $153.52 | 56.69M |
| 10/22/2025 | $151.00 | $152.33 | $147.45 | $149.32 | 50.76M |
| 10/21/2025 | $149.80 | $157.00 | $144.00 | $152.79 | 81.38M |
| 10/20/2025 | $149.00 | $153.19 | $146.66 | $148.63 | 81.86M |
| 10/17/2025 | $160.18 | $160.93 | $144.98 | $145.21 | 121.15M |
| 10/16/2025 | $149.78 | $164.76 | $149.00 | $163.00 | 128.29M |
| 10/15/2025 | $139.83 | $152.08 | $136.13 | $151.40 | 108.18M |