300458.SZ300458.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $44.09 | $45.79 | $44.09 | $45.64 | 28.36M |
| 1/14/2026 | $44.35 | $45.95 | $44.35 | $44.90 | 39.05M |
| 1/13/2026 | $46.74 | $46.74 | $43.92 | $44.11 | 38.22M |
| 1/12/2026 | $45.28 | $46.47 | $44.50 | $46.44 | 40.14M |
| 1/9/2026 | $44.09 | $44.91 | $43.91 | $44.82 | 26.38M |
| 1/8/2026 | $44.30 | $45.07 | $43.93 | $44.09 | 26.34M |
| 1/7/2026 | $44.29 | $45.21 | $43.97 | $44.66 | 40.21M |
| 1/6/2026 | $43.79 | $44.35 | $43.36 | $44.00 | 30.80M |
| 1/5/2026 | $42.42 | $43.53 | $42.42 | $43.53 | 26.41M |
| 12/31/2025 | $43.05 | $43.15 | $41.93 | $42.03 | 17.28M |
| 12/30/2025 | $41.61 | $43.15 | $41.56 | $42.93 | 25.00M |
| 12/29/2025 | $41.93 | $42.45 | $41.67 | $41.74 | 13.10M |
| 12/26/2025 | $42.29 | $42.76 | $41.86 | $42.00 | 14.32M |
| 12/25/2025 | $42.11 | $42.69 | $41.94 | $42.50 | 15.14M |
| 12/24/2025 | $41.26 | $42.11 | $41.26 | $42.04 | 18.11M |
| 12/23/2025 | $41.36 | $41.82 | $41.03 | $41.20 | 11.86M |
| 12/22/2025 | $41.00 | $41.84 | $40.99 | $41.56 | 14.48M |
| 12/19/2025 | $41.36 | $41.68 | $40.73 | $40.80 | 12.02M |
| 12/18/2025 | $41.45 | $41.84 | $41.06 | $41.06 | 10.82M |
| 12/17/2025 | $40.83 | $41.76 | $40.41 | $41.69 | 14.94M |
| 12/16/2025 | $41.40 | $41.80 | $40.75 | $40.90 | 12.86M |
| 12/15/2025 | $42.56 | $42.56 | $41.46 | $41.49 | 17.23M |
| 12/12/2025 | $41.53 | $43.06 | $41.32 | $42.86 | 24.29M |
| 12/11/2025 | $42.61 | $42.78 | $41.59 | $41.59 | 14.80M |
| 12/10/2025 | $42.03 | $42.57 | $41.66 | $42.53 | 14.24M |
| 12/9/2025 | $42.63 | $43.25 | $42.25 | $42.38 | 17.65M |
| 12/8/2025 | $42.25 | $42.94 | $42.20 | $42.64 | 17.41M |
| 12/5/2025 | $42.42 | $42.50 | $41.48 | $42.27 | 14.69M |
| 12/4/2025 | $42.26 | $42.64 | $41.57 | $42.42 | 13.38M |
| 12/3/2025 | $43.45 | $43.57 | $42.12 | $42.27 | 16.76M |
| 12/2/2025 | $43.98 | $44.27 | $43.11 | $43.24 | 23.70M |
| 12/1/2025 | $42.35 | $44.11 | $42.00 | $43.99 | 33.71M |
| 11/28/2025 | $42.17 | $42.22 | $41.60 | $41.98 | 12.97M |
| 11/27/2025 | $41.66 | $42.99 | $41.66 | $41.91 | 21.37M |
| 11/26/2025 | $41.11 | $42.71 | $41.11 | $41.90 | 22.94M |
| 11/25/2025 | $41.30 | $42.37 | $41.28 | $41.51 | 18.09M |
| 11/24/2025 | $40.30 | $41.33 | $39.95 | $40.97 | 15.01M |
| 11/21/2025 | $40.70 | $41.20 | $39.91 | $39.91 | 17.80M |
| 11/20/2025 | $41.92 | $42.16 | $41.33 | $41.35 | 10.22M |
| 11/19/2025 | $41.98 | $42.24 | $41.27 | $41.43 | 13.10M |
| 11/18/2025 | $41.67 | $42.40 | $41.43 | $41.85 | 12.76M |
| 11/17/2025 | $41.56 | $42.05 | $41.50 | $41.85 | 12.71M |
| 11/14/2025 | $42.63 | $42.68 | $41.40 | $41.40 | 19.53M |
| 11/13/2025 | $42.50 | $43.43 | $42.40 | $43.06 | 15.69M |
| 11/12/2025 | $42.42 | $43.09 | $41.80 | $42.65 | 18.05M |
| 11/11/2025 | $44.26 | $44.56 | $42.43 | $42.50 | 22.90M |
| 11/10/2025 | $43.99 | $44.43 | $43.51 | $43.95 | 15.96M |
| 11/7/2025 | $44.02 | $44.19 | $43.45 | $43.64 | 16.17M |
| 11/6/2025 | $44.00 | $44.73 | $43.85 | $44.59 | 18.11M |
| 11/5/2025 | $43.82 | $44.38 | $43.08 | $43.70 | 18.65M |
| 11/4/2025 | $45.47 | $45.58 | $44.07 | $44.35 | 19.08M |
| 11/3/2025 | $45.70 | $45.91 | $44.08 | $45.78 | 27.05M |
| 10/31/2025 | $46.40 | $46.98 | $45.78 | $45.81 | 26.14M |
| 10/30/2025 | $47.98 | $48.02 | $46.50 | $46.54 | 29.12M |
| 10/29/2025 | $47.97 | $48.68 | $47.50 | $47.93 | 27.29M |
| 10/28/2025 | $48.71 | $49.26 | $47.95 | $48.21 | 28.83M |
| 10/27/2025 | $48.80 | $49.32 | $48.03 | $48.79 | 33.55M |
| 10/24/2025 | $46.99 | $48.34 | $46.95 | $48.22 | 31.18M |
| 10/23/2025 | $46.45 | $46.85 | $45.26 | $46.69 | 22.65M |
| 10/22/2025 | $47.00 | $47.41 | $46.50 | $46.65 | 20.14M |
| 10/21/2025 | $47.30 | $48.10 | $46.91 | $47.57 | 22.61M |
| 10/20/2025 | $47.27 | $47.98 | $46.58 | $47.01 | 26.15M |
| 10/17/2025 | $49.26 | $49.30 | $46.31 | $46.31 | 39.97M |