300394.SZ300394.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $192.27 | $195.00 | $188.88 | $191.50 | 33.88M |
| 1/13/2026 | $200.39 | $207.28 | $188.55 | $190.00 | 45.28M |
| 1/12/2026 | $196.10 | $204.87 | $191.63 | $202.41 | 39.47M |
| 1/9/2026 | $191.36 | $201.95 | $188.55 | $199.00 | 34.51M |
| 1/8/2026 | $199.99 | $200.98 | $195.01 | $195.25 | 28.61M |
| 1/7/2026 | $205.00 | $206.78 | $199.89 | $202.18 | 30.17M |
| 1/6/2026 | $200.03 | $203.30 | $196.69 | $201.76 | 31.14M |
| 1/5/2026 | $206.98 | $207.50 | $200.00 | $203.60 | 29.85M |
| 12/31/2025 | $212.58 | $212.61 | $201.50 | $203.03 | 33.36M |
| 12/30/2025 | $209.90 | $217.40 | $208.18 | $212.47 | 29.10M |
| 12/29/2025 | $210.75 | $215.88 | $208.00 | $212.77 | 26.20M |
| 12/26/2025 | $213.87 | $217.61 | $210.57 | $213.31 | 22.58M |
| 12/25/2025 | $223.59 | $230.00 | $209.00 | $214.80 | 39.14M |
| 12/24/2025 | $221.23 | $225.60 | $214.88 | $223.07 | 41.70M |
| 12/23/2025 | $223.49 | $228.00 | $219.62 | $222.28 | 35.20M |
| 12/22/2025 | $218.00 | $226.88 | $213.63 | $223.00 | 57.52M |
| 12/19/2025 | $222.46 | $224.00 | $208.60 | $214.03 | 36.71M |
| 12/18/2025 | $215.23 | $224.05 | $213.22 | $218.81 | 44.78M |
| 12/17/2025 | $201.29 | $219.58 | $199.55 | $217.78 | 51.48M |
| 12/16/2025 | $206.02 | $209.49 | $197.50 | $199.30 | 28.31M |
| 12/15/2025 | $207.97 | $217.40 | $207.00 | $209.62 | 31.40M |
| 12/12/2025 | $218.90 | $221.25 | $205.53 | $215.16 | 49.35M |
| 12/11/2025 | $231.00 | $233.80 | $218.86 | $219.68 | 56.22M |
| 12/10/2025 | $238.60 | $241.16 | $229.39 | $235.36 | 47.33M |
| 12/9/2025 | $236.00 | $242.00 | $231.11 | $240.15 | 57.90M |
| 12/8/2025 | $198.75 | $238.50 | $198.06 | $236.90 | 71.55M |
| 12/5/2025 | $192.99 | $205.00 | $188.88 | $198.75 | 64.86M |
| 12/4/2025 | $170.18 | $189.90 | $169.80 | $187.12 | 65.04M |
| 12/3/2025 | $164.00 | $178.60 | $163.42 | $173.45 | 69.15M |
| 12/2/2025 | $158.50 | $166.78 | $158.50 | $161.98 | 37.89M |
| 12/1/2025 | $158.02 | $161.85 | $151.40 | $158.32 | 34.96M |
| 11/28/2025 | $159.20 | $162.88 | $155.26 | $158.00 | 36.57M |
| 11/27/2025 | $155.02 | $165.00 | $154.21 | $155.09 | 43.34M |
| 11/26/2025 | $144.87 | $161.83 | $142.68 | $156.95 | 51.90M |
| 11/25/2025 | $146.66 | $153.96 | $146.35 | $147.73 | 32.49M |
| 11/24/2025 | $149.00 | $150.25 | $141.14 | $144.21 | 29.26M |
| 11/21/2025 | $151.00 | $153.00 | $147.00 | $148.33 | 30.75M |
| 11/20/2025 | $159.00 | $163.28 | $152.00 | $160.08 | 44.68M |
| 11/19/2025 | $152.00 | $157.82 | $150.88 | $153.21 | 28.55M |
| 11/18/2025 | $148.15 | $156.87 | $148.15 | $152.60 | 26.87M |
| 11/17/2025 | $155.47 | $158.47 | $147.98 | $150.90 | 31.07M |
| 11/14/2025 | $158.80 | $160.98 | $154.20 | $155.47 | 23.96M |
| 11/13/2025 | $163.00 | $164.98 | $159.90 | $162.74 | 25.28M |
| 11/12/2025 | $163.80 | $165.90 | $157.28 | $164.00 | 36.30M |
| 11/11/2025 | $182.12 | $182.36 | $163.80 | $165.58 | 55.57M |
| 11/10/2025 | $177.01 | $180.96 | $169.01 | $180.00 | 57.19M |
| 11/7/2025 | $152.00 | $183.00 | $151.61 | $175.00 | 78.95M |
| 11/6/2025 | $151.66 | $156.68 | $151.23 | $155.32 | 32.03M |
| 11/5/2025 | $147.00 | $153.00 | $146.88 | $151.55 | 24.05M |
| 11/4/2025 | $156.50 | $158.80 | $152.45 | $153.94 | 26.96M |
| 11/3/2025 | $154.06 | $156.49 | $150.80 | $155.06 | 31.50M |
| 10/31/2025 | $168.00 | $169.00 | $156.10 | $158.01 | 52.09M |
| 10/30/2025 | $185.00 | $185.00 | $171.46 | $172.02 | 58.64M |
| 10/29/2025 | $195.15 | $197.10 | $182.75 | $194.50 | 40.06M |
| 10/28/2025 | $185.57 | $197.90 | $184.00 | $189.11 | 38.64M |
| 10/27/2025 | $185.00 | $192.08 | $181.00 | $190.06 | 48.10M |
| 10/24/2025 | $169.62 | $180.00 | $163.40 | $178.00 | 47.35M |
| 10/23/2025 | $173.78 | $173.78 | $163.70 | $167.20 | 39.22M |
| 10/22/2025 | $163.58 | $182.97 | $163.58 | $178.55 | 52.91M |
| 10/21/2025 | $158.72 | $170.66 | $156.00 | $166.75 | 46.36M |
| 10/20/2025 | $153.92 | $166.56 | $153.90 | $157.97 | 44.67M |
| 10/17/2025 | $151.37 | $151.70 | $146.20 | $146.59 | 16.29M |