300454.SZ300454.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $159.01 | $166.88 | $156.00 | $158.56 | 23.23M |
| 1/14/2026 | $155.00 | $164.95 | $152.60 | $155.00 | 23.78M |
| 1/13/2026 | $159.21 | $165.28 | $151.00 | $151.56 | 28.69M |
| 1/12/2026 | $139.90 | $153.97 | $138.69 | $152.00 | 24.95M |
| 1/9/2026 | $121.78 | $134.00 | $121.56 | $133.40 | 12.68M |
| 1/8/2026 | $124.45 | $124.50 | $120.70 | $122.35 | 5.56M |
| 1/7/2026 | $120.30 | $122.12 | $119.11 | $121.00 | 5.82M |
| 1/6/2026 | $120.92 | $121.50 | $118.40 | $120.30 | 6.75M |
| 1/5/2026 | $116.00 | $120.43 | $115.10 | $120.08 | 7.81M |
| 12/31/2025 | $113.41 | $116.60 | $113.24 | $115.16 | 5.70M |
| 12/30/2025 | $113.21 | $114.61 | $112.80 | $113.40 | 3.06M |
| 12/29/2025 | $113.43 | $115.16 | $112.00 | $113.15 | 4.54M |
| 12/26/2025 | $110.81 | $116.15 | $110.50 | $113.40 | 4.81M |
| 12/25/2025 | $109.03 | $112.00 | $108.84 | $110.73 | 2.52M |
| 12/24/2025 | $107.98 | $109.98 | $107.13 | $109.53 | 2.99M |
| 12/23/2025 | $112.80 | $113.50 | $108.00 | $108.80 | 5.39M |
| 12/22/2025 | $111.32 | $111.80 | $110.00 | $110.78 | 3.65M |
| 12/19/2025 | $112.39 | $113.74 | $110.72 | $110.92 | 3.45M |
| 12/18/2025 | $112.32 | $113.88 | $111.40 | $112.30 | 2.82M |
| 12/17/2025 | $110.00 | $112.96 | $109.80 | $112.50 | 3.79M |
| 12/16/2025 | $112.80 | $113.30 | $109.80 | $110.06 | 3.10M |
| 12/15/2025 | $113.81 | $114.66 | $111.61 | $112.63 | 3.53M |
| 12/12/2025 | $110.70 | $115.55 | $110.50 | $114.70 | 5.82M |
| 12/11/2025 | $112.94 | $113.20 | $110.58 | $110.65 | 2.72M |
| 12/10/2025 | $111.94 | $113.22 | $110.08 | $112.64 | 3.06M |
| 12/9/2025 | $113.10 | $114.95 | $111.11 | $112.36 | 3.87M |
| 12/8/2025 | $112.71 | $114.70 | $112.55 | $113.28 | 3.48M |
| 12/5/2025 | $113.00 | $113.24 | $110.52 | $112.54 | 3.73M |
| 12/4/2025 | $113.50 | $113.84 | $111.10 | $112.89 | 2.66M |
| 12/3/2025 | $114.41 | $114.90 | $112.45 | $113.01 | 3.14M |
| 12/2/2025 | $117.50 | $117.90 | $113.40 | $115.15 | 4.68M |
| 12/1/2025 | $115.18 | $117.36 | $113.10 | $116.63 | 4.70M |
| 11/28/2025 | $115.02 | $116.88 | $113.80 | $115.06 | 3.97M |
| 11/27/2025 | $118.41 | $118.60 | $115.00 | $115.77 | 4.23M |
| 11/26/2025 | $115.64 | $119.82 | $114.21 | $117.00 | 6.01M |
| 11/25/2025 | $115.96 | $119.50 | $115.01 | $115.57 | 5.46M |
| 11/24/2025 | $112.21 | $117.25 | $109.65 | $115.79 | 5.76M |
| 11/21/2025 | $113.67 | $116.33 | $111.88 | $111.90 | 5.21M |
| 11/20/2025 | $117.57 | $119.00 | $114.55 | $115.20 | 4.27M |
| 11/19/2025 | $120.75 | $121.40 | $116.46 | $117.40 | 5.57M |
| 11/18/2025 | $119.00 | $123.00 | $117.00 | $120.17 | 7.93M |
| 11/17/2025 | $117.06 | $120.88 | $116.10 | $119.66 | 5.84M |
| 11/14/2025 | $120.73 | $121.61 | $117.00 | $117.00 | 4.59M |
| 11/13/2025 | $117.82 | $122.80 | $117.16 | $122.00 | 7.59M |
| 11/12/2025 | $119.04 | $120.09 | $116.51 | $118.00 | 6.29M |
| 11/11/2025 | $120.15 | $123.00 | $118.68 | $120.09 | 7.09M |
| 11/10/2025 | $123.00 | $124.79 | $119.09 | $121.69 | 8.85M |
| 11/7/2025 | $126.02 | $127.41 | $121.78 | $122.12 | 8.43M |
| 11/6/2025 | $123.00 | $128.36 | $121.03 | $126.61 | 11.32M |
| 11/5/2025 | $124.98 | $127.11 | $119.63 | $123.08 | 13.71M |
| 11/4/2025 | $130.00 | $131.62 | $127.55 | $128.93 | 12.57M |
| 11/3/2025 | $133.01 | $135.00 | $129.18 | $133.99 | 19.63M |
| 10/31/2025 | $115.51 | $132.24 | $115.40 | $131.00 | 20.91M |
| 10/30/2025 | $114.00 | $119.00 | $112.95 | $115.30 | 8.94M |
| 10/29/2025 | $115.01 | $115.99 | $112.66 | $114.69 | 7.75M |
| 10/28/2025 | $117.00 | $118.40 | $111.77 | $114.07 | 13.43M |
| 10/27/2025 | $108.86 | $114.28 | $108.02 | $112.88 | 9.43M |
| 10/24/2025 | $105.00 | $107.57 | $105.00 | $107.42 | 4.89M |
| 10/23/2025 | $105.47 | $106.28 | $103.06 | $105.39 | 4.01M |
| 10/22/2025 | $104.80 | $105.80 | $103.80 | $104.36 | 3.81M |
| 10/21/2025 | $105.60 | $106.77 | $104.60 | $105.74 | 4.37M |
| 10/20/2025 | $106.00 | $106.95 | $103.90 | $104.51 | 4.33M |
| 10/17/2025 | $105.80 | $106.50 | $103.00 | $103.55 | 4.47M |