300476.SZ300476.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $291.00 | $291.00 | $280.00 | $281.03 | 21.37M |
| 1/12/2026 | $288.91 | $290.00 | $283.28 | $285.00 | 38.61M |
| 1/9/2026 | $291.00 | $304.57 | $281.91 | $294.80 | 38.77M |
| 1/8/2026 | $307.78 | $310.88 | $295.00 | $295.70 | 34.15M |
| 1/7/2026 | $312.50 | $318.82 | $303.50 | $307.99 | 41.77M |
| 1/6/2026 | $305.88 | $322.00 | $305.82 | $314.66 | 44.67M |
| 1/5/2026 | $291.80 | $315.77 | $289.01 | $310.00 | 54.91M |
| 12/31/2025 | $297.00 | $297.77 | $287.58 | $287.58 | 24.88M |
| 12/30/2025 | $294.99 | $299.91 | $291.16 | $296.50 | 26.34M |
| 12/29/2025 | $289.88 | $305.44 | $289.01 | $299.16 | 36.87M |
| 12/26/2025 | $295.94 | $297.15 | $290.00 | $291.99 | 30.23M |
| 12/25/2025 | $309.27 | $312.50 | $298.68 | $299.51 | 32.92M |
| 12/24/2025 | $312.94 | $313.50 | $301.10 | $309.28 | 37.01M |
| 12/23/2025 | $298.00 | $314.88 | $298.00 | $308.00 | 40.47M |
| 12/22/2025 | $293.61 | $301.00 | $292.21 | $297.77 | 35.46M |
| 12/19/2025 | $295.33 | $295.65 | $287.84 | $287.88 | 20.91M |
| 12/18/2025 | $295.40 | $297.23 | $290.21 | $290.30 | 30.16M |
| 12/17/2025 | $287.01 | $306.00 | $285.65 | $304.16 | 45.67M |
| 12/16/2025 | $290.00 | $296.00 | $285.50 | $287.09 | 33.52M |
| 12/15/2025 | $290.00 | $296.00 | $284.95 | $288.00 | 46.21M |
| 12/12/2025 | $294.88 | $306.00 | $287.81 | $302.40 | 58.00M |
| 12/11/2025 | $300.00 | $311.95 | $298.00 | $298.00 | 42.82M |
| 12/10/2025 | $315.00 | $315.00 | $294.68 | $303.20 | 59.17M |
| 12/9/2025 | $289.97 | $318.08 | $288.71 | $318.05 | 69.20M |
| 12/8/2025 | $269.50 | $292.80 | $268.94 | $287.01 | 53.55M |
| 12/5/2025 | $275.08 | $275.50 | $264.80 | $271.94 | 30.48M |
| 12/4/2025 | $271.00 | $277.35 | $268.00 | $274.00 | 28.79M |
| 12/3/2025 | $271.58 | $279.66 | $267.55 | $268.14 | 30.66M |
| 12/2/2025 | $269.80 | $282.00 | $267.00 | $272.36 | 34.08M |
| 12/1/2025 | $265.55 | $270.72 | $257.00 | $268.82 | 37.51M |
| 11/28/2025 | $273.39 | $275.83 | $267.54 | $270.70 | 27.58M |
| 11/27/2025 | $277.50 | $289.89 | $275.21 | $277.17 | 37.38M |
| 11/26/2025 | $262.11 | $285.00 | $259.00 | $277.00 | 46.34M |
| 11/25/2025 | $257.50 | $272.80 | $256.84 | $265.05 | 37.19M |
| 11/24/2025 | $259.61 | $261.00 | $247.50 | $251.81 | 26.98M |
| 11/21/2025 | $263.90 | $267.00 | $254.61 | $254.95 | 38.59M |
| 11/20/2025 | $291.00 | $293.00 | $275.88 | $276.31 | 28.08M |
| 11/19/2025 | $276.01 | $285.15 | $275.00 | $277.14 | 23.39M |
| 11/18/2025 | $277.00 | $290.00 | $274.91 | $279.90 | 26.45M |
| 11/17/2025 | $280.11 | $287.60 | $276.72 | $281.18 | 22.87M |
| 11/14/2025 | $282.18 | $287.00 | $275.00 | $275.00 | 26.92M |
| 11/13/2025 | $285.10 | $291.20 | $281.20 | $289.30 | 21.80M |
| 11/12/2025 | $283.14 | $293.88 | $280.49 | $288.50 | 30.35M |
| 11/11/2025 | $305.88 | $305.88 | $286.00 | $289.18 | 34.68M |
| 11/10/2025 | $314.77 | $315.08 | $287.07 | $301.94 | 44.94M |
| 11/7/2025 | $315.01 | $318.92 | $310.04 | $312.05 | 29.19M |
| 11/6/2025 | $304.00 | $320.00 | $301.05 | $316.21 | 45.43M |
| 11/5/2025 | $280.00 | $300.99 | $280.00 | $298.39 | 29.76M |
| 11/4/2025 | $296.99 | $304.19 | $291.92 | $294.50 | 29.25M |
| 11/3/2025 | $290.30 | $300.00 | $284.45 | $298.15 | 42.81M |
| 10/31/2025 | $328.49 | $328.81 | $294.00 | $294.00 | 63.41M |
| 10/30/2025 | $335.05 | $340.00 | $319.80 | $328.60 | 55.90M |
| 10/29/2025 | $343.06 | $346.55 | $328.28 | $339.00 | 68.81M |
| 10/28/2025 | $320.00 | $341.10 | $320.00 | $327.00 | 78.30M |
| 10/27/2025 | $315.89 | $346.58 | $315.89 | $340.32 | 69.04M |
| 10/24/2025 | $295.00 | $308.99 | $287.30 | $308.98 | 62.15M |
| 10/23/2025 | $277.03 | $289.66 | $276.60 | $286.22 | 41.27M |
| 10/22/2025 | $274.61 | $281.15 | $274.39 | $278.60 | 36.41M |
| 10/21/2025 | $265.00 | $284.65 | $256.45 | $281.15 | 65.48M |
| 10/20/2025 | $264.00 | $277.00 | $260.87 | $264.22 | 57.00M |
| 10/17/2025 | $264.00 | $267.49 | $253.40 | $259.36 | 34.55M |
| 10/16/2025 | $262.00 | $269.92 | $262.00 | $267.03 | 33.40M |
| 10/15/2025 | $254.00 | $271.19 | $246.06 | $266.90 | 55.81M |