300456.SZ300456.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $52.00 | $63.52 | $52.00 | $62.15 | 7.99M |
| 1/15/2026 | $60.92 | $65.58 | $60.44 | $62.33 | 78.58M |
| 1/14/2026 | $60.90 | $64.55 | $58.18 | $62.80 | 114.95M |
| 1/13/2026 | $55.94 | $60.95 | $54.34 | $59.69 | 105.24M |
| 1/12/2026 | $52.11 | $56.37 | $52.01 | $55.93 | 87.05M |
| 1/9/2026 | $52.00 | $54.87 | $51.03 | $53.11 | 74.94M |
| 1/8/2026 | $54.00 | $54.59 | $52.66 | $52.75 | 65.34M |
| 1/7/2026 | $53.00 | $55.25 | $51.25 | $54.82 | 85.78M |
| 1/6/2026 | $53.00 | $54.97 | $52.80 | $53.17 | 63.18M |
| 1/5/2026 | $53.87 | $54.48 | $50.26 | $53.09 | 85.96M |
| 12/31/2025 | $59.88 | $60.57 | $55.80 | $55.96 | 114.83M |
| 12/30/2025 | $56.00 | $62.49 | $55.35 | $62.15 | 120.43M |
| 12/29/2025 | $56.88 | $58.79 | $55.80 | $56.26 | 69.45M |
| 12/26/2025 | $58.30 | $59.88 | $56.07 | $57.32 | 92.89M |
| 12/25/2025 | $62.00 | $62.67 | $59.00 | $59.09 | 86.56M |
| 12/24/2025 | $61.50 | $63.68 | $60.28 | $61.00 | 81.74M |
| 12/23/2025 | $59.99 | $63.87 | $56.77 | $61.30 | 113.85M |
| 12/22/2025 | $63.08 | $64.50 | $59.80 | $60.45 | 96.20M |
| 12/19/2025 | $67.00 | $67.77 | $62.04 | $63.39 | 102.43M |
| 12/18/2025 | $59.11 | $65.90 | $59.11 | $65.68 | 112.10M |
| 12/17/2025 | $62.32 | $65.00 | $59.59 | $60.84 | 121.02M |
| 12/16/2025 | $65.32 | $68.50 | $61.10 | $64.40 | 122.40M |
| 12/15/2025 | $60.99 | $66.44 | $60.58 | $65.30 | 129.63M |
| 12/12/2025 | $55.19 | $62.38 | $54.12 | $62.33 | 141.35M |
| 12/11/2025 | $58.31 | $66.66 | $55.55 | $55.89 | 170.46M |
| 12/10/2025 | $54.00 | $59.97 | $53.66 | $58.88 | 124.72M |
| 12/9/2025 | $53.00 | $56.40 | $51.00 | $55.12 | 128.33M |
| 12/8/2025 | $48.00 | $54.93 | $47.45 | $53.65 | 129.53M |
| 12/5/2025 | $45.00 | $49.50 | $42.00 | $48.18 | 125.08M |
| 12/4/2025 | $46.82 | $49.97 | $46.74 | $46.75 | 125.68M |
| 12/3/2025 | $56.89 | $56.90 | $46.74 | $47.00 | 191.55M |
| 12/2/2025 | $50.01 | $59.77 | $49.40 | $58.43 | 180.62M |
| 12/1/2025 | $48.58 | $51.50 | $47.66 | $50.69 | 166.17M |
| 11/28/2025 | $48.11 | $49.99 | $47.53 | $48.51 | 165.71M |
| 11/27/2025 | $41.02 | $50.51 | $41.02 | $48.48 | 222.77M |
| 11/26/2025 | $35.43 | $42.88 | $35.30 | $42.09 | 205.44M |
| 11/25/2025 | $35.00 | $38.66 | $34.31 | $36.20 | 186.02M |
| 11/24/2025 | $35.16 | $36.13 | $33.63 | $35.11 | 172.11M |
| 11/21/2025 | $29.01 | $34.99 | $29.01 | $33.49 | 166.53M |
| 11/20/2025 | $29.00 | $30.48 | $29.00 | $29.95 | 102.01M |
| 11/19/2025 | $27.55 | $31.18 | $27.35 | $29.48 | 119.47M |
| 11/18/2025 | $26.90 | $27.37 | $26.53 | $26.76 | 35.82M |
| 11/17/2025 | $26.18 | $27.30 | $26.18 | $27.16 | 44.71M |
| 11/14/2025 | $27.00 | $27.00 | $26.02 | $26.02 | 45.48M |
| 11/13/2025 | $27.16 | $28.04 | $27.03 | $27.47 | 44.42M |
| 11/12/2025 | $27.81 | $27.87 | $26.76 | $27.44 | 57.14M |
| 11/11/2025 | $28.16 | $29.97 | $28.05 | $28.18 | 84.84M |
| 11/10/2025 | $28.40 | $28.71 | $27.73 | $27.80 | 68.01M |
| 11/7/2025 | $28.38 | $30.04 | $28.00 | $28.66 | 119.45M |
| 11/6/2025 | $25.68 | $28.96 | $25.60 | $28.42 | 115.49M |
| 11/5/2025 | $24.87 | $25.80 | $24.20 | $25.12 | 46.39M |
| 11/4/2025 | $26.20 | $26.20 | $25.33 | $25.49 | 46.45M |
| 11/3/2025 | $24.92 | $26.33 | $24.70 | $26.33 | 81.47M |
| 10/31/2025 | $25.08 | $25.38 | $24.45 | $24.49 | 42.09M |
| 10/30/2025 | $25.45 | $25.45 | $24.58 | $24.62 | 40.05M |
| 10/29/2025 | $24.84 | $25.54 | $24.55 | $25.32 | 55.19M |
| 10/28/2025 | $24.06 | $25.40 | $22.88 | $24.85 | 78.88M |
| 10/27/2025 | $23.68 | $24.47 | $23.47 | $24.30 | 42.71M |
| 10/24/2025 | $22.80 | $23.35 | $22.70 | $23.32 | 24.45M |
| 10/23/2025 | $22.71 | $22.77 | $21.95 | $22.63 | 18.89M |
| 10/22/2025 | $22.61 | $22.83 | $22.46 | $22.58 | 13.80M |
| 10/21/2025 | $22.42 | $22.96 | $22.18 | $22.81 | 20.28M |
| 10/20/2025 | $22.52 | $22.98 | $22.17 | $22.40 | 21.30M |