300346.SZ300346.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $64.00 | $65.04 | $60.70 | $61.00 | 125.57M |
| 1/15/2026 | $55.86 | $64.04 | $55.86 | $62.75 | 155.60M |
| 1/14/2026 | $55.06 | $59.80 | $54.09 | $56.97 | 126.89M |
| 1/13/2026 | $57.00 | $60.12 | $54.67 | $54.80 | 132.47M |
| 1/12/2026 | $57.00 | $57.50 | $55.56 | $57.35 | 114.61M |
| 1/9/2026 | $55.00 | $58.53 | $55.00 | $58.30 | 143.25M |
| 1/8/2026 | $57.20 | $60.15 | $55.95 | $56.31 | 199.40M |
| 1/7/2026 | $49.16 | $55.19 | $49.13 | $55.19 | 196.46M |
| 1/6/2026 | $44.64 | $46.38 | $44.24 | $45.99 | 70.30M |
| 1/5/2026 | $43.16 | $45.37 | $43.16 | $44.67 | 59.66M |
| 12/31/2025 | $43.50 | $43.87 | $42.62 | $42.90 | 38.60M |
| 12/30/2025 | $43.40 | $43.75 | $42.92 | $43.07 | 38.55M |
| 12/29/2025 | $44.71 | $45.09 | $43.51 | $43.83 | 45.22M |
| 12/26/2025 | $46.01 | $46.10 | $44.55 | $45.07 | 50.12M |
| 12/25/2025 | $45.84 | $46.50 | $45.22 | $46.15 | 50.38M |
| 12/24/2025 | $45.92 | $47.00 | $45.01 | $46.17 | 57.65M |
| 12/23/2025 | $45.10 | $46.88 | $45.10 | $45.88 | 60.85M |
| 12/22/2025 | $43.42 | $46.37 | $43.42 | $45.70 | 75.65M |
| 12/19/2025 | $45.40 | $45.62 | $43.36 | $43.42 | 64.12M |
| 12/18/2025 | $47.22 | $47.58 | $44.99 | $45.01 | 73.32M |
| 12/17/2025 | $47.04 | $47.59 | $44.80 | $47.22 | 96.98M |
| 12/16/2025 | $47.06 | $48.62 | $46.10 | $47.71 | 109.97M |
| 12/15/2025 | $44.00 | $48.88 | $43.69 | $47.05 | 128.49M |
| 12/12/2025 | $41.47 | $43.89 | $41.47 | $43.41 | 80.24M |
| 12/11/2025 | $42.12 | $42.60 | $41.43 | $41.53 | 41.07M |
| 12/10/2025 | $41.64 | $42.71 | $41.51 | $42.24 | 46.06M |
| 12/9/2025 | $42.36 | $42.89 | $41.60 | $41.82 | 58.23M |
| 12/8/2025 | $40.82 | $42.13 | $40.80 | $41.81 | 49.09M |
| 12/5/2025 | $41.25 | $41.58 | $40.68 | $41.00 | 38.38M |
| 12/4/2025 | $42.12 | $42.18 | $41.00 | $41.25 | 50.89M |
| 12/3/2025 | $41.86 | $43.34 | $41.05 | $42.82 | 80.50M |
| 12/2/2025 | $40.66 | $43.18 | $40.50 | $42.27 | 90.18M |
| 12/1/2025 | $38.00 | $43.18 | $37.83 | $41.50 | 85.72M |
| 11/28/2025 | $37.54 | $38.42 | $37.41 | $38.13 | 28.71M |
| 11/27/2025 | $38.69 | $39.67 | $37.85 | $37.93 | 43.78M |
| 11/26/2025 | $40.50 | $40.59 | $39.00 | $39.01 | 54.54M |
| 11/25/2025 | $40.76 | $41.38 | $39.88 | $41.02 | 72.76M |
| 11/24/2025 | $39.50 | $41.41 | $38.70 | $41.40 | 80.05M |
| 11/21/2025 | $37.80 | $40.50 | $37.60 | $39.17 | 83.54M |
| 11/20/2025 | $40.55 | $40.70 | $38.29 | $38.63 | 62.57M |
| 11/19/2025 | $37.18 | $39.98 | $37.16 | $39.44 | 75.49M |
| 11/18/2025 | $37.12 | $37.88 | $36.52 | $37.26 | 31.20M |
| 11/17/2025 | $38.11 | $39.22 | $36.90 | $36.96 | 35.91M |
| 11/14/2025 | $37.23 | $37.23 | $36.10 | $36.11 | 26.27M |
| 11/13/2025 | $36.98 | $38.09 | $36.92 | $37.57 | 22.51M |
| 11/12/2025 | $38.21 | $38.24 | $36.92 | $36.98 | 29.96M |
| 11/11/2025 | $38.75 | $39.26 | $38.48 | $38.55 | 27.64M |
| 11/10/2025 | $38.52 | $39.03 | $38.18 | $38.62 | 20.89M |
| 11/7/2025 | $38.66 | $39.08 | $38.21 | $38.47 | 21.32M |
| 11/6/2025 | $38.55 | $39.25 | $38.51 | $38.98 | 28.17M |
| 11/5/2025 | $38.08 | $38.59 | $37.88 | $38.32 | 19.31M |
| 11/4/2025 | $39.03 | $39.28 | $38.40 | $38.68 | 20.49M |
| 11/3/2025 | $39.37 | $39.37 | $37.93 | $39.20 | 31.11M |
| 10/31/2025 | $40.43 | $40.82 | $39.53 | $39.53 | 33.48M |
| 10/30/2025 | $41.11 | $41.40 | $40.46 | $40.51 | 38.17M |
| 10/29/2025 | $41.44 | $42.72 | $40.90 | $41.60 | 51.41M |
| 10/28/2025 | $42.02 | $42.50 | $40.85 | $41.31 | 57.01M |
| 10/27/2025 | $43.20 | $45.19 | $41.28 | $41.61 | 100.92M |
| 10/24/2025 | $38.39 | $39.38 | $38.28 | $39.29 | 41.48M |
| 10/23/2025 | $38.06 | $38.08 | $36.92 | $37.61 | 26.12M |
| 10/22/2025 | $38.27 | $38.76 | $37.72 | $38.09 | 23.63M |
| 10/21/2025 | $38.07 | $38.87 | $37.90 | $38.59 | 29.41M |
| 10/20/2025 | $38.78 | $39.05 | $37.82 | $38.06 | 28.13M |