300347.SZ300347.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $60.54 | $65.00 | $60.54 | $63.79 | 22.64M |
| 1/12/2026 | $59.98 | $61.41 | $59.30 | $59.78 | 11.56M |
| 1/9/2026 | $60.54 | $61.10 | $59.34 | $60.19 | 13.48M |
| 1/8/2026 | $60.95 | $61.86 | $60.20 | $60.61 | 10.60M |
| 1/7/2026 | $58.98 | $60.80 | $58.70 | $60.30 | 11.98M |
| 1/6/2026 | $59.18 | $59.43 | $58.14 | $58.98 | 8.82M |
| 1/5/2026 | $56.80 | $59.88 | $56.22 | $59.17 | 14.24M |
| 12/31/2025 | $56.55 | $57.41 | $56.30 | $56.70 | 8.36M |
| 12/30/2025 | $55.92 | $56.98 | $55.66 | $56.63 | 9.14M |
| 12/29/2025 | $54.88 | $56.68 | $54.66 | $55.92 | 10.56M |
| 12/26/2025 | $55.22 | $55.49 | $54.15 | $55.11 | 8.85M |
| 12/25/2025 | $53.32 | $55.20 | $53.22 | $54.85 | 13.33M |
| 12/24/2025 | $50.67 | $53.80 | $50.58 | $53.52 | 16.05M |
| 12/23/2025 | $51.34 | $51.64 | $50.88 | $51.03 | 6.17M |
| 12/22/2025 | $52.04 | $52.04 | $51.01 | $51.24 | 9.67M |
| 12/19/2025 | $50.34 | $52.25 | $50.00 | $52.04 | 13.09M |
| 12/18/2025 | $50.11 | $50.88 | $49.71 | $50.31 | 9.49M |
| 12/17/2025 | $48.90 | $50.31 | $48.63 | $50.10 | 7.35M |
| 12/16/2025 | $49.10 | $49.68 | $48.66 | $49.09 | 6.34M |
| 12/15/2025 | $49.94 | $50.30 | $49.19 | $49.29 | 7.83M |
| 12/12/2025 | $49.60 | $50.45 | $49.02 | $50.28 | 11.25M |
| 12/11/2025 | $49.97 | $50.66 | $49.19 | $49.19 | 6.67M |
| 12/10/2025 | $48.89 | $49.94 | $48.60 | $49.89 | 7.52M |
| 12/9/2025 | $49.46 | $50.52 | $49.33 | $49.76 | 11.14M |
| 12/8/2025 | $49.69 | $49.94 | $49.16 | $49.31 | 7.11M |
| 12/5/2025 | $48.88 | $49.45 | $48.15 | $49.45 | 7.75M |
| 12/4/2025 | $48.50 | $49.05 | $47.90 | $48.88 | 8.85M |
| 12/3/2025 | $48.84 | $49.05 | $48.14 | $48.30 | 8.45M |
| 12/2/2025 | $50.61 | $50.65 | $48.75 | $48.80 | 12.74M |
| 12/1/2025 | $51.00 | $51.66 | $50.53 | $50.77 | 10.48M |
| 11/28/2025 | $51.24 | $51.47 | $50.80 | $51.01 | 7.30M |
| 11/27/2025 | $51.08 | $51.94 | $50.58 | $51.20 | 8.17M |
| 11/26/2025 | $50.92 | $52.09 | $50.88 | $51.08 | 8.88M |
| 11/25/2025 | $50.74 | $51.52 | $50.46 | $50.86 | 8.59M |
| 11/24/2025 | $50.00 | $51.30 | $49.82 | $50.70 | 10.18M |
| 11/21/2025 | $50.28 | $51.00 | $48.81 | $49.59 | 13.67M |
| 11/20/2025 | $52.78 | $52.85 | $50.53 | $50.69 | 11.95M |
| 11/19/2025 | $53.77 | $54.15 | $52.21 | $52.37 | 10.85M |
| 11/18/2025 | $55.04 | $55.62 | $53.59 | $53.68 | 15.67M |
| 11/17/2025 | $57.65 | $57.70 | $54.77 | $55.58 | 15.08M |
| 11/14/2025 | $58.88 | $59.50 | $57.89 | $57.90 | 9.89M |
| 11/13/2025 | $57.93 | $59.97 | $57.41 | $59.13 | 9.72M |
| 11/12/2025 | $58.87 | $59.55 | $57.80 | $57.83 | 9.19M |
| 11/11/2025 | $60.00 | $60.00 | $58.08 | $58.82 | 10.16M |
| 11/10/2025 | $58.23 | $60.21 | $57.91 | $60.00 | 12.50M |
| 11/7/2025 | $58.69 | $59.27 | $57.96 | $58.32 | 7.53M |
| 11/6/2025 | $58.88 | $60.45 | $58.57 | $58.69 | 11.25M |
| 11/5/2025 | $58.77 | $59.49 | $57.83 | $58.54 | 9.16M |
| 11/4/2025 | $59.73 | $60.65 | $59.01 | $59.28 | 11.05M |
| 11/3/2025 | $59.90 | $61.67 | $59.51 | $60.38 | 16.32M |
| 10/31/2025 | $59.02 | $60.43 | $58.05 | $59.88 | 17.64M |
| 10/30/2025 | $59.20 | $60.05 | $58.58 | $59.09 | 23.95M |
| 10/29/2025 | $54.48 | $59.68 | $54.48 | $59.48 | 32.45M |
| 10/28/2025 | $53.08 | $53.61 | $52.51 | $53.54 | 8.46M |
| 10/27/2025 | $53.16 | $54.05 | $53.05 | $53.37 | 13.77M |
| 10/24/2025 | $52.60 | $53.51 | $52.41 | $52.56 | 8.33M |
| 10/23/2025 | $53.06 | $53.32 | $51.84 | $52.63 | 8.59M |
| 10/22/2025 | $53.66 | $54.75 | $53.14 | $53.22 | 6.15M |
| 10/21/2025 | $54.20 | $54.23 | $53.48 | $53.70 | 7.79M |
| 10/20/2025 | $54.20 | $54.50 | $53.36 | $54.08 | 6.75M |
| 10/17/2025 | $54.63 | $55.55 | $53.52 | $53.57 | 8.52M |
| 10/16/2025 | $54.67 | $55.40 | $54.18 | $54.49 | 7.11M |
| 10/15/2025 | $54.60 | $55.18 | $53.57 | $55.07 | 8.70M |