300442.SZ300442.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $80.48 | $93.13 | $80.48 | $90.71 | 127.17M |
| 1/13/2026 | $83.30 | $88.64 | $76.00 | $80.56 | 119.01M |
| 1/12/2026 | $73.01 | $83.04 | $70.20 | $83.04 | 124.37M |
| 1/9/2026 | $62.21 | $71.77 | $62.21 | $69.20 | 113.91M |
| 1/8/2026 | $60.00 | $61.68 | $58.30 | $59.81 | 61.67M |
| 1/7/2026 | $58.16 | $63.00 | $57.20 | $60.58 | 85.10M |
| 1/6/2026 | $55.51 | $58.69 | $54.82 | $57.63 | 63.71M |
| 1/5/2026 | $54.19 | $57.28 | $53.79 | $55.99 | 67.15M |
| 12/31/2025 | $51.60 | $53.58 | $50.95 | $52.80 | 40.51M |
| 12/30/2025 | $50.69 | $52.17 | $50.42 | $51.42 | 29.41M |
| 12/29/2025 | $50.28 | $51.65 | $50.23 | $50.49 | 23.15M |
| 12/26/2025 | $50.50 | $50.90 | $50.00 | $50.07 | 19.72M |
| 12/25/2025 | $50.39 | $50.99 | $50.02 | $50.65 | 17.91M |
| 12/24/2025 | $50.10 | $51.10 | $49.68 | $50.53 | 19.49M |
| 12/23/2025 | $51.52 | $52.00 | $50.15 | $50.43 | 21.03M |
| 12/22/2025 | $49.92 | $50.55 | $49.61 | $50.15 | 18.08M |
| 12/19/2025 | $50.36 | $50.68 | $49.61 | $49.79 | 21.91M |
| 12/18/2025 | $52.41 | $52.52 | $50.05 | $50.12 | 33.48M |
| 12/17/2025 | $51.31 | $53.08 | $51.05 | $53.00 | 28.04M |
| 12/16/2025 | $52.99 | $53.60 | $51.30 | $51.53 | 22.24M |
| 12/15/2025 | $52.59 | $54.23 | $52.59 | $53.03 | 33.36M |
| 12/12/2025 | $49.62 | $54.17 | $49.62 | $53.41 | 73.71M |
| 12/11/2025 | $50.86 | $51.19 | $49.70 | $49.96 | 22.43M |
| 12/10/2025 | $50.18 | $51.21 | $49.16 | $50.85 | 32.14M |
| 12/9/2025 | $52.08 | $53.58 | $50.12 | $50.20 | 59.90M |
| 12/8/2025 | $47.89 | $49.49 | $47.77 | $49.15 | 22.77M |
| 12/5/2025 | $48.47 | $48.60 | $47.60 | $48.01 | 13.73M |
| 12/4/2025 | $48.50 | $48.97 | $47.76 | $48.50 | 15.08M |
| 12/3/2025 | $50.03 | $50.24 | $48.40 | $48.50 | 20.16M |
| 12/2/2025 | $51.03 | $52.00 | $49.90 | $50.10 | 32.70M |
| 12/1/2025 | $48.09 | $51.84 | $47.51 | $50.71 | 49.14M |
| 11/28/2025 | $48.10 | $48.58 | $47.43 | $47.72 | 11.34M |
| 11/27/2025 | $48.34 | $48.80 | $47.86 | $47.86 | 14.79M |
| 11/26/2025 | $47.48 | $49.08 | $47.37 | $48.52 | 20.36M |
| 11/25/2025 | $47.61 | $48.40 | $47.31 | $47.76 | 16.23M |
| 11/24/2025 | $45.87 | $47.78 | $45.11 | $47.40 | 18.01M |
| 11/21/2025 | $45.83 | $46.59 | $45.53 | $45.64 | 14.21M |
| 11/20/2025 | $47.01 | $47.29 | $46.44 | $46.45 | 9.13M |
| 11/19/2025 | $48.00 | $48.00 | $46.70 | $46.93 | 12.21M |
| 11/18/2025 | $47.26 | $48.47 | $46.94 | $47.88 | 14.72M |
| 11/17/2025 | $46.48 | $47.67 | $46.41 | $47.40 | 13.25M |
| 11/14/2025 | $47.88 | $47.96 | $46.63 | $46.65 | 15.92M |
| 11/13/2025 | $47.00 | $48.50 | $46.50 | $48.48 | 16.27M |
| 11/12/2025 | $47.53 | $47.72 | $46.43 | $47.20 | 14.62M |
| 11/11/2025 | $49.00 | $49.18 | $47.54 | $47.62 | 16.90M |
| 11/10/2025 | $49.01 | $49.78 | $48.45 | $48.84 | 16.08M |
| 11/7/2025 | $49.86 | $50.56 | $49.38 | $49.38 | 17.58M |
| 11/6/2025 | $50.24 | $50.90 | $49.70 | $50.36 | 20.45M |
| 11/5/2025 | $49.44 | $50.59 | $49.02 | $50.17 | 18.94M |
| 11/4/2025 | $51.24 | $51.50 | $50.16 | $50.62 | 26.53M |
| 11/3/2025 | $50.80 | $52.99 | $49.78 | $52.18 | 42.11M |
| 10/31/2025 | $48.62 | $51.24 | $48.17 | $50.53 | 43.80M |
| 10/30/2025 | $49.50 | $51.22 | $49.50 | $49.83 | 64.86M |
| 10/29/2025 | $47.00 | $47.48 | $46.70 | $47.10 | 14.08M |
| 10/28/2025 | $46.60 | $47.49 | $46.37 | $47.22 | 17.45M |
| 10/27/2025 | $46.97 | $47.40 | $46.36 | $46.73 | 16.24M |
| 10/24/2025 | $46.15 | $46.80 | $46.13 | $46.68 | 14.37M |
| 10/23/2025 | $46.05 | $46.38 | $44.85 | $46.07 | 14.65M |
| 10/22/2025 | $45.93 | $46.43 | $45.45 | $45.94 | 10.47M |
| 10/21/2025 | $45.92 | $46.30 | $45.81 | $45.93 | 13.25M |
| 10/20/2025 | $45.84 | $46.44 | $45.45 | $45.83 | 11.96M |
| 10/17/2025 | $47.21 | $47.33 | $45.45 | $45.45 | 18.52M |