300339.SZ300339.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $51.02 | $58.88 | $51.02 | $56.95 | 76.22M |
| 1/13/2026 | $59.00 | $59.00 | $55.00 | $55.15 | 81.06M |
| 1/12/2026 | $53.15 | $59.98 | $52.84 | $58.51 | 110.65M |
| 1/9/2026 | $51.02 | $52.33 | $51.02 | $52.33 | 44.32M |
| 1/8/2026 | $50.70 | $51.81 | $50.70 | $51.27 | 31.36M |
| 1/7/2026 | $51.21 | $51.52 | $50.51 | $50.70 | 27.68M |
| 1/6/2026 | $50.48 | $51.40 | $50.45 | $51.32 | 32.15M |
| 1/5/2026 | $49.52 | $50.46 | $49.30 | $50.42 | 25.69M |
| 12/31/2025 | $50.11 | $50.57 | $49.50 | $49.50 | 17.62M |
| 12/30/2025 | $50.59 | $50.83 | $49.96 | $50.04 | 27.97M |
| 12/29/2025 | $50.50 | $51.86 | $50.02 | $51.17 | 50.53M |
| 12/26/2025 | $49.68 | $50.68 | $49.52 | $49.67 | 25.10M |
| 12/25/2025 | $49.37 | $49.92 | $49.10 | $49.67 | 18.27M |
| 12/24/2025 | $48.82 | $49.48 | $48.61 | $49.25 | 15.40M |
| 12/23/2025 | $49.03 | $49.22 | $48.70 | $48.80 | 13.95M |
| 12/22/2025 | $49.10 | $49.48 | $48.82 | $49.05 | 16.26M |
| 12/19/2025 | $48.84 | $49.54 | $48.66 | $49.02 | 18.77M |
| 12/18/2025 | $48.20 | $49.23 | $48.10 | $48.30 | 16.49M |
| 12/17/2025 | $47.16 | $48.80 | $46.91 | $48.54 | 23.78M |
| 12/16/2025 | $48.48 | $48.95 | $47.24 | $47.34 | 19.28M |
| 12/15/2025 | $49.51 | $49.77 | $48.50 | $48.51 | 19.83M |
| 12/12/2025 | $48.70 | $50.27 | $48.70 | $50.01 | 25.13M |
| 12/11/2025 | $50.30 | $50.30 | $48.90 | $49.00 | 22.92M |
| 12/10/2025 | $50.01 | $50.35 | $49.40 | $50.31 | 19.83M |
| 12/9/2025 | $50.70 | $51.27 | $50.13 | $50.15 | 20.48M |
| 12/8/2025 | $50.18 | $51.12 | $50.18 | $50.76 | 24.41M |
| 12/5/2025 | $49.50 | $50.35 | $49.08 | $50.17 | 22.48M |
| 12/4/2025 | $49.45 | $50.13 | $48.52 | $49.49 | 26.34M |
| 12/3/2025 | $50.24 | $50.62 | $49.28 | $49.44 | 22.13M |
| 12/2/2025 | $51.86 | $51.86 | $50.16 | $50.22 | 28.92M |
| 12/1/2025 | $51.01 | $52.25 | $51.01 | $51.87 | 22.27M |
| 11/28/2025 | $51.70 | $52.15 | $50.90 | $51.41 | 26.47M |
| 11/27/2025 | $52.85 | $53.19 | $51.75 | $51.84 | 33.99M |
| 11/26/2025 | $53.00 | $54.38 | $52.01 | $53.33 | 43.41M |
| 11/25/2025 | $53.70 | $54.42 | $53.08 | $53.30 | 31.13M |
| 11/24/2025 | $57.47 | $57.56 | $51.55 | $53.38 | 50.71M |
| 11/21/2025 | $57.60 | $58.90 | $56.80 | $56.86 | 31.15M |
| 11/20/2025 | $58.00 | $59.50 | $57.51 | $58.30 | 32.71M |
| 11/19/2025 | $60.00 | $60.00 | $57.72 | $57.84 | 34.73M |
| 11/18/2025 | $58.82 | $60.49 | $58.26 | $60.07 | 50.04M |
| 11/17/2025 | $58.11 | $59.50 | $58.11 | $58.82 | 41.99M |
| 11/14/2025 | $57.40 | $58.78 | $56.99 | $57.00 | 25.90M |
| 11/13/2025 | $57.23 | $57.95 | $56.87 | $57.81 | 20.35M |
| 11/12/2025 | $57.02 | $57.95 | $56.38 | $57.52 | 26.69M |
| 11/11/2025 | $59.09 | $59.16 | $57.01 | $57.01 | 31.91M |
| 11/10/2025 | $58.17 | $59.30 | $58.17 | $58.94 | 24.36M |
| 11/7/2025 | $60.21 | $60.21 | $58.15 | $58.17 | 47.31M |
| 11/6/2025 | $61.00 | $61.38 | $59.57 | $60.60 | 43.51M |
| 11/5/2025 | $61.83 | $62.63 | $60.78 | $60.97 | 52.19M |
| 11/4/2025 | $62.50 | $64.16 | $61.49 | $63.06 | 64.21M |
| 11/3/2025 | $62.49 | $64.34 | $61.70 | $62.65 | 69.30M |
| 10/31/2025 | $60.00 | $62.38 | $59.90 | $61.57 | 59.70M |
| 10/30/2025 | $61.08 | $62.49 | $60.01 | $60.42 | 58.74M |
| 10/29/2025 | $60.50 | $61.73 | $60.38 | $61.08 | 48.29M |
| 10/28/2025 | $60.00 | $61.93 | $59.50 | $61.49 | 60.43M |
| 10/27/2025 | $59.30 | $61.45 | $58.43 | $60.59 | 67.29M |
| 10/24/2025 | $58.73 | $59.20 | $58.49 | $58.76 | 39.64M |
| 10/23/2025 | $58.84 | $60.13 | $58.44 | $59.34 | 48.27M |
| 10/22/2025 | $58.80 | $59.24 | $58.00 | $58.07 | 30.88M |
| 10/21/2025 | $58.50 | $59.70 | $57.80 | $59.10 | 35.97M |
| 10/20/2025 | $58.15 | $60.36 | $58.15 | $59.08 | 42.21M |
| 10/17/2025 | $59.80 | $62.15 | $57.66 | $58.07 | 57.09M |
| 10/16/2025 | $57.59 | $62.50 | $56.10 | $61.01 | 80.00M |