300408.SZ300408.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $47.57 | $49.75 | $47.25 | $49.00 | 40.58M |
| 1/12/2026 | $47.89 | $47.90 | $46.15 | $47.63 | 31.49M |
| 1/9/2026 | $49.07 | $49.22 | $47.33 | $47.70 | 32.17M |
| 1/8/2026 | $46.36 | $47.85 | $45.81 | $46.99 | 24.63M |
| 1/7/2026 | $46.89 | $47.13 | $45.75 | $46.21 | 18.10M |
| 1/6/2026 | $46.85 | $47.30 | $46.20 | $46.98 | 19.28M |
| 1/5/2026 | $46.08 | $47.41 | $46.00 | $46.63 | 20.83M |
| 12/31/2025 | $46.28 | $46.46 | $45.36 | $45.75 | 16.44M |
| 12/30/2025 | $46.01 | $46.97 | $45.83 | $46.28 | 14.31M |
| 12/29/2025 | $45.51 | $46.26 | $45.00 | $46.10 | 21.94M |
| 12/26/2025 | $46.07 | $46.45 | $45.23 | $45.68 | 24.82M |
| 12/25/2025 | $46.31 | $46.70 | $45.79 | $46.28 | 17.51M |
| 12/24/2025 | $44.24 | $46.74 | $44.17 | $46.68 | 31.65M |
| 12/23/2025 | $44.49 | $44.68 | $43.53 | $44.17 | 16.36M |
| 12/22/2025 | $43.40 | $44.94 | $43.35 | $44.68 | 19.29M |
| 12/19/2025 | $43.16 | $43.88 | $42.99 | $43.03 | 20.29M |
| 12/18/2025 | $43.87 | $44.18 | $42.11 | $43.00 | 31.97M |
| 12/17/2025 | $43.37 | $44.46 | $42.97 | $44.46 | 18.40M |
| 12/16/2025 | $43.89 | $44.40 | $42.73 | $43.40 | 20.45M |
| 12/15/2025 | $44.85 | $44.95 | $44.09 | $44.20 | 16.28M |
| 12/12/2025 | $44.50 | $45.88 | $43.90 | $45.40 | 27.56M |
| 12/11/2025 | $45.07 | $45.50 | $44.18 | $44.28 | 18.65M |
| 12/10/2025 | $44.70 | $45.30 | $44.00 | $45.00 | 16.79M |
| 12/9/2025 | $44.69 | $45.30 | $44.40 | $44.70 | 22.62M |
| 12/8/2025 | $43.32 | $45.20 | $43.00 | $44.88 | 29.85M |
| 12/5/2025 | $43.00 | $44.09 | $42.60 | $43.68 | 29.59M |
| 12/4/2025 | $42.01 | $42.34 | $41.36 | $41.95 | 17.32M |
| 12/3/2025 | $42.22 | $42.56 | $41.98 | $42.11 | 13.41M |
| 12/2/2025 | $42.71 | $43.30 | $42.05 | $42.42 | 14.83M |
| 12/1/2025 | $44.08 | $44.10 | $42.31 | $42.88 | 30.63M |
| 11/28/2025 | $43.74 | $44.00 | $42.57 | $44.00 | 15.62M |
| 11/27/2025 | $44.10 | $44.96 | $43.70 | $43.75 | 16.39M |
| 11/26/2025 | $44.10 | $44.30 | $43.16 | $44.00 | 19.80M |
| 11/25/2025 | $42.67 | $44.59 | $42.58 | $44.25 | 27.34M |
| 11/24/2025 | $42.53 | $42.81 | $41.24 | $42.35 | 27.16M |
| 11/21/2025 | $43.00 | $43.63 | $42.03 | $42.35 | 26.62M |
| 11/20/2025 | $45.28 | $45.76 | $44.48 | $44.64 | 12.43M |
| 11/19/2025 | $44.62 | $45.94 | $44.36 | $44.62 | 15.87M |
| 11/18/2025 | $44.71 | $45.95 | $44.45 | $45.09 | 26.17M |
| 11/17/2025 | $44.45 | $44.88 | $43.77 | $44.11 | 19.11M |
| 11/14/2025 | $45.49 | $45.87 | $44.36 | $44.45 | 27.06M |
| 11/13/2025 | $46.62 | $47.24 | $46.15 | $46.65 | 24.76M |
| 11/12/2025 | $48.80 | $49.00 | $46.10 | $46.75 | 39.50M |
| 11/11/2025 | $51.26 | $51.40 | $49.32 | $49.32 | 25.61M |
| 11/10/2025 | $52.22 | $53.30 | $50.70 | $51.29 | 25.32M |
| 11/7/2025 | $53.10 | $53.32 | $51.57 | $52.07 | 26.40M |
| 11/6/2025 | $52.85 | $54.10 | $51.78 | $53.60 | 33.15M |
| 11/5/2025 | $48.51 | $51.91 | $47.88 | $51.10 | 30.76M |
| 11/4/2025 | $52.09 | $52.88 | $50.30 | $50.96 | 25.95M |
| 11/3/2025 | $49.62 | $50.53 | $48.76 | $49.77 | 23.65M |
| 10/31/2025 | $52.68 | $52.68 | $49.18 | $49.69 | 32.83M |
| 10/30/2025 | $53.13 | $53.68 | $51.26 | $51.89 | 34.15M |
| 10/29/2025 | $52.06 | $54.30 | $51.98 | $53.88 | 50.67M |
| 10/28/2025 | $50.41 | $51.00 | $48.44 | $48.87 | 30.20M |
| 10/27/2025 | $50.56 | $51.50 | $49.90 | $51.11 | 24.87M |
| 10/24/2025 | $48.11 | $49.68 | $47.62 | $49.45 | 21.18M |
| 10/23/2025 | $47.78 | $48.06 | $46.43 | $47.40 | 20.07M |
| 10/22/2025 | $49.75 | $50.23 | $48.01 | $48.06 | 23.59M |
| 10/21/2025 | $50.36 | $51.47 | $49.31 | $50.59 | 30.74M |
| 10/20/2025 | $48.87 | $50.44 | $48.73 | $49.68 | 25.82M |
| 10/17/2025 | $51.50 | $51.50 | $48.01 | $48.52 | 34.69M |
| 10/16/2025 | $50.82 | $52.55 | $50.00 | $51.47 | 42.54M |
| 10/15/2025 | $48.60 | $51.20 | $47.75 | $50.65 | 54.11M |