300438.SZ300438.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $51.77 | $54.65 | $51.67 | $52.76 | 23.39M |
| 1/14/2026 | $50.66 | $54.80 | $50.38 | $52.09 | 35.59M |
| 1/13/2026 | $52.58 | $53.31 | $49.72 | $50.70 | 28.95M |
| 1/12/2026 | $51.97 | $54.50 | $51.40 | $52.18 | 31.79M |
| 1/9/2026 | $52.54 | $54.40 | $51.80 | $53.42 | 22.36M |
| 1/8/2026 | $52.45 | $53.93 | $51.39 | $53.22 | 27.90M |
| 1/7/2026 | $53.47 | $55.52 | $52.05 | $52.45 | 28.21M |
| 1/6/2026 | $53.86 | $54.15 | $51.81 | $53.05 | 25.28M |
| 1/5/2026 | $53.40 | $54.15 | $52.38 | $53.82 | 19.34M |
| 12/31/2025 | $55.17 | $55.46 | $53.12 | $53.22 | 17.90M |
| 12/30/2025 | $55.13 | $56.30 | $54.08 | $55.30 | 19.61M |
| 12/29/2025 | $56.60 | $57.48 | $55.20 | $55.73 | 22.12M |
| 12/26/2025 | $58.71 | $59.03 | $56.02 | $57.69 | 32.02M |
| 12/25/2025 | $56.71 | $57.89 | $55.06 | $57.55 | 19.96M |
| 12/24/2025 | $56.33 | $58.23 | $55.62 | $57.30 | 32.98M |
| 12/23/2025 | $51.30 | $56.94 | $51.03 | $55.13 | 43.23M |
| 12/22/2025 | $53.00 | $53.50 | $50.71 | $50.76 | 20.52M |
| 12/19/2025 | $50.95 | $52.93 | $50.94 | $51.53 | 21.64M |
| 12/18/2025 | $51.37 | $52.16 | $50.30 | $50.30 | 18.03M |
| 12/17/2025 | $50.58 | $53.15 | $50.23 | $52.31 | 30.70M |
| 12/16/2025 | $50.00 | $51.15 | $48.48 | $50.38 | 23.71M |
| 12/15/2025 | $50.88 | $51.76 | $49.85 | $49.99 | 21.12M |
| 12/12/2025 | $51.68 | $52.44 | $49.10 | $49.88 | 25.56M |
| 12/11/2025 | $53.75 | $53.98 | $51.16 | $51.30 | 29.53M |
| 12/10/2025 | $55.21 | $55.95 | $53.00 | $54.06 | 27.91M |
| 12/9/2025 | $55.50 | $55.87 | $52.76 | $53.98 | 21.13M |
| 12/8/2025 | $53.93 | $55.98 | $52.70 | $55.10 | 22.32M |
| 12/5/2025 | $55.10 | $56.26 | $53.58 | $54.10 | 19.71M |
| 12/4/2025 | $55.19 | $55.59 | $53.48 | $54.53 | 20.69M |
| 12/3/2025 | $55.30 | $57.66 | $54.69 | $55.67 | 32.28M |
| 12/2/2025 | $57.37 | $57.86 | $54.60 | $54.96 | 33.22M |
| 12/1/2025 | $58.14 | $59.88 | $57.36 | $57.85 | 36.62M |
| 11/28/2025 | $55.55 | $60.55 | $54.94 | $58.02 | 57.19M |
| 11/27/2025 | $48.54 | $56.66 | $48.21 | $55.20 | 63.14M |
| 11/26/2025 | $48.90 | $49.52 | $47.89 | $48.15 | 21.65M |
| 11/25/2025 | $48.14 | $49.30 | $47.32 | $48.40 | 25.90M |
| 11/24/2025 | $48.69 | $48.98 | $46.86 | $47.51 | 21.67M |
| 11/21/2025 | $47.62 | $49.50 | $47.00 | $47.17 | 30.56M |
| 11/20/2025 | $52.55 | $52.93 | $49.94 | $50.10 | 31.06M |
| 11/19/2025 | $52.14 | $53.75 | $51.78 | $52.40 | 29.06M |
| 11/18/2025 | $56.62 | $56.80 | $51.88 | $52.18 | 46.68M |
| 11/17/2025 | $53.37 | $57.43 | $53.37 | $56.92 | 48.48M |
| 11/14/2025 | $55.00 | $56.05 | $53.89 | $53.91 | 38.93M |
| 11/13/2025 | $55.00 | $58.79 | $54.44 | $56.81 | 66.54M |
| 11/12/2025 | $54.83 | $55.15 | $51.60 | $54.00 | 46.13M |
| 11/11/2025 | $52.38 | $57.45 | $52.36 | $55.22 | 69.51M |
| 11/10/2025 | $53.23 | $54.68 | $50.20 | $51.16 | 48.70M |
| 11/7/2025 | $52.87 | $53.77 | $51.66 | $52.61 | 55.10M |
| 11/6/2025 | $53.25 | $53.55 | $51.59 | $52.81 | 60.17M |
| 11/5/2025 | $47.53 | $56.00 | $47.53 | $53.71 | 87.83M |
| 11/4/2025 | $51.20 | $52.09 | $48.93 | $49.25 | 55.46M |
| 11/3/2025 | $49.61 | $51.63 | $48.71 | $51.05 | 72.82M |
| 10/31/2025 | $49.03 | $52.86 | $48.85 | $50.03 | 117.93M |
| 10/30/2025 | $45.50 | $48.59 | $45.50 | $48.59 | 56.35M |
| 10/29/2025 | $37.40 | $40.87 | $37.35 | $40.49 | 48.64M |
| 10/28/2025 | $38.12 | $38.15 | $37.00 | $37.31 | 24.44M |
| 10/27/2025 | $39.52 | $39.52 | $37.88 | $38.31 | 45.68M |
| 10/24/2025 | $35.01 | $39.18 | $34.57 | $38.39 | 68.02M |
| 10/23/2025 | $32.75 | $34.40 | $32.07 | $34.22 | 29.77M |
| 10/22/2025 | $33.69 | $33.80 | $32.73 | $32.93 | 16.55M |
| 10/21/2025 | $34.44 | $34.56 | $33.64 | $33.73 | 18.27M |
| 10/20/2025 | $34.29 | $34.79 | $33.83 | $34.08 | 18.85M |
| 10/17/2025 | $35.60 | $36.56 | $33.52 | $33.62 | 26.70M |