300487.SZ300487.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $71.50 | $73.25 | $71.13 | $71.59 | 4.94M |
| 1/14/2026 | $70.74 | $72.88 | $69.50 | $71.80 | 8.11M |
| 1/13/2026 | $72.00 | $72.14 | $68.71 | $70.07 | 5.84M |
| 1/12/2026 | $68.00 | $71.95 | $68.00 | $70.72 | 9.12M |
| 1/9/2026 | $66.20 | $67.53 | $65.60 | $66.92 | 4.49M |
| 1/8/2026 | $68.30 | $68.68 | $66.05 | $66.67 | 5.29M |
| 1/7/2026 | $64.97 | $70.88 | $64.59 | $68.90 | 9.50M |
| 1/6/2026 | $64.67 | $65.47 | $63.44 | $64.99 | 5.36M |
| 1/5/2026 | $61.98 | $64.64 | $61.97 | $64.36 | 6.06M |
| 12/31/2025 | $61.69 | $62.37 | $61.28 | $61.75 | 2.15M |
| 12/30/2025 | $61.44 | $62.46 | $61.09 | $61.81 | 3.26M |
| 12/29/2025 | $62.97 | $62.98 | $61.03 | $61.99 | 4.58M |
| 12/26/2025 | $61.50 | $62.62 | $61.25 | $62.30 | 3.77M |
| 12/25/2025 | $61.03 | $61.63 | $60.35 | $61.22 | 2.91M |
| 12/24/2025 | $60.88 | $62.12 | $60.03 | $61.62 | 5.19M |
| 12/23/2025 | $60.85 | $62.43 | $60.70 | $60.98 | 4.06M |
| 12/22/2025 | $61.00 | $61.38 | $60.12 | $60.79 | 3.58M |
| 12/19/2025 | $59.92 | $61.16 | $59.04 | $60.74 | 4.36M |
| 12/18/2025 | $59.93 | $61.39 | $59.61 | $59.80 | 4.00M |
| 12/17/2025 | $59.68 | $60.68 | $59.37 | $60.20 | 5.24M |
| 12/16/2025 | $59.62 | $60.30 | $58.27 | $59.31 | 5.72M |
| 12/15/2025 | $60.98 | $61.49 | $59.34 | $59.66 | 6.78M |
| 12/12/2025 | $54.31 | $62.00 | $54.08 | $61.52 | 16.75M |
| 12/11/2025 | $54.66 | $54.77 | $54.00 | $54.59 | 2.35M |
| 12/10/2025 | $52.91 | $54.78 | $52.86 | $54.50 | 3.92M |
| 12/9/2025 | $52.41 | $53.80 | $52.17 | $53.11 | 3.05M |
| 12/8/2025 | $52.17 | $52.75 | $51.87 | $52.47 | 2.60M |
| 12/5/2025 | $52.28 | $52.45 | $51.46 | $52.08 | 4.20M |
| 12/4/2025 | $53.72 | $53.72 | $52.00 | $52.38 | 3.48M |
| 12/3/2025 | $54.05 | $54.45 | $53.37 | $53.62 | 1.59M |
| 12/2/2025 | $54.46 | $54.65 | $53.63 | $53.74 | 1.82M |
| 12/1/2025 | $53.30 | $54.74 | $53.00 | $54.46 | 3.28M |
| 11/28/2025 | $52.69 | $53.23 | $52.33 | $53.21 | 2.21M |
| 11/27/2025 | $52.65 | $53.86 | $52.20 | $52.34 | 3.22M |
| 11/26/2025 | $53.18 | $54.06 | $52.56 | $52.66 | 3.07M |
| 11/25/2025 | $52.54 | $53.79 | $51.80 | $52.97 | 3.58M |
| 11/24/2025 | $52.10 | $52.78 | $51.46 | $52.35 | 4.38M |
| 11/21/2025 | $54.25 | $54.50 | $51.08 | $51.46 | 8.80M |
| 11/20/2025 | $56.00 | $57.47 | $55.26 | $55.68 | 6.85M |
| 11/19/2025 | $54.79 | $56.85 | $54.79 | $55.49 | 4.68M |
| 11/18/2025 | $55.07 | $56.88 | $54.28 | $54.74 | 4.56M |
| 11/17/2025 | $54.53 | $55.99 | $54.38 | $55.11 | 3.50M |
| 11/14/2025 | $55.63 | $55.99 | $54.30 | $54.37 | 2.45M |
| 11/13/2025 | $53.94 | $56.29 | $53.82 | $55.94 | 4.71M |
| 11/12/2025 | $55.48 | $55.49 | $53.60 | $53.98 | 2.73M |
| 11/11/2025 | $55.57 | $55.83 | $54.23 | $54.26 | 3.84M |
| 11/10/2025 | $55.54 | $57.18 | $55.30 | $55.55 | 5.02M |
| 11/7/2025 | $54.19 | $55.69 | $54.03 | $55.07 | 3.59M |
| 11/6/2025 | $53.97 | $54.66 | $53.86 | $54.18 | 2.46M |
| 11/5/2025 | $53.26 | $54.20 | $53.14 | $53.98 | 1.98M |
| 11/4/2025 | $54.70 | $55.80 | $53.26 | $53.75 | 4.05M |
| 11/3/2025 | $55.99 | $56.77 | $54.02 | $54.77 | 4.84M |
| 10/31/2025 | $55.22 | $56.28 | $55.22 | $55.55 | 2.79M |
| 10/30/2025 | $55.60 | $56.84 | $55.30 | $55.36 | 3.94M |
| 10/29/2025 | $55.84 | $56.24 | $55.05 | $55.63 | 3.46M |
| 10/28/2025 | $56.93 | $56.93 | $55.61 | $55.84 | 3.19M |
| 10/27/2025 | $56.16 | $57.76 | $56.03 | $57.02 | 3.97M |
| 10/24/2025 | $57.80 | $58.00 | $55.50 | $55.71 | 6.89M |
| 10/23/2025 | $57.66 | $59.20 | $57.13 | $57.99 | 3.98M |
| 10/22/2025 | $58.30 | $58.98 | $57.34 | $57.68 | 3.29M |
| 10/21/2025 | $58.39 | $59.00 | $57.55 | $58.42 | 3.25M |
| 10/20/2025 | $57.47 | $58.99 | $56.60 | $58.11 | 4.03M |
| 10/17/2025 | $57.68 | $59.11 | $56.73 | $56.95 | 4.43M |