300418.SZ300418.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $44.76 | $64.59 | $44.76 | $64.20 | 50.37M |
| 1/13/2026 | $70.00 | $72.09 | $62.32 | $62.73 | 280.96M |
| 1/12/2026 | $58.00 | $64.82 | $57.15 | $64.82 | 198.46M |
| 1/9/2026 | $44.76 | $54.02 | $44.76 | $54.02 | 205.33M |
| 1/8/2026 | $44.46 | $45.95 | $43.78 | $45.02 | 74.38M |
| 1/7/2026 | $44.62 | $45.88 | $44.01 | $44.34 | 90.48M |
| 1/6/2026 | $43.44 | $45.33 | $43.13 | $44.89 | 94.97M |
| 1/5/2026 | $42.05 | $44.38 | $41.73 | $43.77 | 94.55M |
| 12/31/2025 | $40.03 | $42.68 | $40.03 | $41.70 | 81.16M |
| 12/30/2025 | $40.65 | $41.00 | $40.09 | $40.18 | 49.55M |
| 12/29/2025 | $39.50 | $40.12 | $39.43 | $39.67 | 30.96M |
| 12/26/2025 | $39.65 | $40.33 | $39.44 | $39.69 | 34.44M |
| 12/25/2025 | $39.65 | $40.00 | $39.31 | $39.79 | 27.82M |
| 12/24/2025 | $39.75 | $39.98 | $39.50 | $39.77 | 26.09M |
| 12/23/2025 | $40.02 | $40.32 | $39.60 | $39.77 | 28.74M |
| 12/22/2025 | $39.99 | $40.46 | $39.86 | $40.02 | 25.39M |
| 12/19/2025 | $40.20 | $40.68 | $39.80 | $39.99 | 23.33M |
| 12/18/2025 | $39.70 | $40.59 | $39.54 | $39.95 | 31.27M |
| 12/17/2025 | $38.34 | $40.68 | $38.26 | $40.10 | 59.33M |
| 12/16/2025 | $39.03 | $39.19 | $37.78 | $37.88 | 37.10M |
| 12/15/2025 | $40.01 | $40.15 | $39.22 | $39.23 | 32.17M |
| 12/12/2025 | $39.86 | $40.98 | $39.51 | $40.66 | 39.15M |
| 12/11/2025 | $40.90 | $40.99 | $39.80 | $39.82 | 35.13M |
| 12/10/2025 | $40.60 | $41.19 | $40.08 | $40.98 | 32.36M |
| 12/9/2025 | $40.87 | $41.49 | $40.65 | $40.98 | 36.80M |
| 12/8/2025 | $41.00 | $41.41 | $40.84 | $41.10 | 41.46M |
| 12/5/2025 | $40.10 | $41.22 | $39.32 | $41.10 | 46.43M |
| 12/4/2025 | $40.40 | $40.72 | $39.80 | $39.89 | 34.56M |
| 12/3/2025 | $41.77 | $41.89 | $40.21 | $40.30 | 44.94M |
| 12/2/2025 | $43.31 | $43.50 | $41.68 | $41.89 | 50.85M |
| 12/1/2025 | $43.27 | $43.76 | $42.69 | $43.52 | 44.04M |
| 11/28/2025 | $43.63 | $44.50 | $43.14 | $43.50 | 48.59M |
| 11/27/2025 | $44.60 | $45.58 | $43.80 | $43.85 | 63.40M |
| 11/26/2025 | $45.52 | $46.06 | $44.80 | $45.16 | 89.38M |
| 11/25/2025 | $43.50 | $46.80 | $43.21 | $45.69 | 143.33M |
| 11/24/2025 | $40.85 | $44.50 | $39.70 | $43.16 | 96.44M |
| 11/21/2025 | $39.99 | $41.62 | $39.50 | $40.42 | 61.85M |
| 11/20/2025 | $41.78 | $41.78 | $40.50 | $40.56 | 35.11M |
| 11/19/2025 | $42.41 | $42.50 | $41.01 | $41.29 | 53.51M |
| 11/18/2025 | $40.60 | $43.30 | $40.32 | $42.34 | 86.62M |
| 11/17/2025 | $39.17 | $41.42 | $39.17 | $40.72 | 54.17M |
| 11/14/2025 | $40.10 | $40.23 | $39.10 | $39.15 | 41.03M |
| 11/13/2025 | $40.20 | $41.08 | $40.01 | $40.63 | 37.80M |
| 11/12/2025 | $41.10 | $41.40 | $39.78 | $40.31 | 48.63M |
| 11/11/2025 | $43.10 | $43.15 | $41.48 | $41.50 | 59.66M |
| 11/10/2025 | $43.39 | $44.14 | $43.12 | $43.33 | 49.82M |
| 11/7/2025 | $43.55 | $43.70 | $42.72 | $42.90 | 45.42M |
| 11/6/2025 | $44.38 | $44.51 | $43.45 | $43.94 | 49.46M |
| 11/5/2025 | $44.70 | $45.08 | $43.35 | $44.40 | 71.31M |
| 11/4/2025 | $46.03 | $46.77 | $45.06 | $45.82 | 64.85M |
| 11/3/2025 | $46.80 | $47.99 | $45.65 | $46.43 | 90.73M |
| 10/31/2025 | $45.71 | $47.22 | $44.81 | $46.07 | 112.38M |
| 10/30/2025 | $44.70 | $46.64 | $43.70 | $44.31 | 99.96M |
| 10/29/2025 | $42.93 | $44.91 | $42.70 | $44.47 | 60.90M |
| 10/28/2025 | $43.20 | $44.65 | $42.89 | $43.36 | 65.39M |
| 10/27/2025 | $42.00 | $43.16 | $41.78 | $42.87 | 61.52M |
| 10/24/2025 | $41.39 | $41.83 | $40.90 | $41.27 | 39.75M |
| 10/23/2025 | $41.24 | $41.49 | $39.90 | $41.09 | 43.12M |
| 10/22/2025 | $41.14 | $42.64 | $41.07 | $41.72 | 45.16M |
| 10/21/2025 | $41.10 | $41.82 | $40.80 | $41.60 | 36.50M |
| 10/20/2025 | $41.44 | $41.78 | $40.50 | $40.92 | 37.22M |
| 10/17/2025 | $42.20 | $42.44 | $40.45 | $40.57 | 49.60M |
| 10/16/2025 | $42.70 | $43.60 | $41.71 | $42.20 | 55.04M |