300496.SZ300496.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $83.67 | $85.88 | $83.00 | $84.21 | 33.20M |
| 1/14/2026 | $83.73 | $88.48 | $82.00 | $83.29 | 55.76M |
| 1/13/2026 | $88.50 | $89.47 | $82.58 | $83.73 | 54.92M |
| 1/12/2026 | $76.55 | $85.01 | $76.42 | $85.01 | 54.79M |
| 1/9/2026 | $72.19 | $75.67 | $72.09 | $74.92 | 30.20M |
| 1/8/2026 | $71.92 | $73.33 | $71.71 | $72.26 | 20.45M |
| 1/7/2026 | $73.83 | $74.55 | $71.61 | $72.96 | 28.72M |
| 1/6/2026 | $70.96 | $74.37 | $70.28 | $72.98 | 34.87M |
| 1/5/2026 | $68.19 | $70.18 | $67.60 | $70.01 | 24.23M |
| 12/31/2025 | $67.00 | $68.00 | $66.70 | $67.50 | 14.14M |
| 12/30/2025 | $65.50 | $67.12 | $65.50 | $66.79 | 12.49M |
| 12/29/2025 | $65.88 | $66.66 | $65.54 | $65.82 | 9.04M |
| 12/26/2025 | $66.16 | $67.17 | $65.75 | $65.87 | 10.12M |
| 12/25/2025 | $66.05 | $66.81 | $65.61 | $66.40 | 10.01M |
| 12/24/2025 | $66.00 | $66.96 | $66.00 | $66.30 | 9.52M |
| 12/23/2025 | $66.40 | $66.84 | $65.68 | $65.82 | 10.69M |
| 12/22/2025 | $66.60 | $68.30 | $66.41 | $66.74 | 18.24M |
| 12/19/2025 | $64.45 | $66.50 | $64.40 | $65.91 | 17.87M |
| 12/18/2025 | $64.04 | $64.96 | $64.04 | $64.17 | 9.57M |
| 12/17/2025 | $63.01 | $64.78 | $62.84 | $64.71 | 15.17M |
| 12/16/2025 | $64.63 | $65.18 | $63.10 | $63.33 | 14.84M |
| 12/15/2025 | $63.74 | $64.09 | $62.90 | $62.96 | 8.63M |
| 12/12/2025 | $62.49 | $64.47 | $62.23 | $64.10 | 13.20M |
| 12/11/2025 | $63.72 | $63.98 | $62.35 | $62.35 | 9.03M |
| 12/10/2025 | $63.95 | $64.05 | $63.06 | $63.73 | 10.20M |
| 12/9/2025 | $65.40 | $65.86 | $64.00 | $64.28 | 13.26M |
| 12/8/2025 | $65.81 | $66.10 | $65.36 | $65.58 | 13.84M |
| 12/5/2025 | $65.50 | $66.10 | $64.60 | $65.66 | 11.14M |
| 12/4/2025 | $65.38 | $65.88 | $64.40 | $65.30 | 11.57M |
| 12/3/2025 | $67.88 | $67.88 | $65.50 | $65.54 | 17.32M |
| 12/2/2025 | $68.92 | $69.43 | $66.60 | $67.03 | 22.42M |
| 12/1/2025 | $65.49 | $68.86 | $64.50 | $67.72 | 29.77M |
| 11/28/2025 | $64.19 | $65.70 | $64.12 | $65.38 | 17.00M |
| 11/27/2025 | $63.90 | $64.45 | $63.37 | $63.95 | 10.09M |
| 11/26/2025 | $63.68 | $64.59 | $63.50 | $63.95 | 9.12M |
| 11/25/2025 | $63.57 | $64.88 | $63.30 | $63.79 | 12.25M |
| 11/24/2025 | $61.89 | $63.70 | $61.30 | $63.04 | 9.90M |
| 11/21/2025 | $62.05 | $62.88 | $60.94 | $61.22 | 11.01M |
| 11/20/2025 | $64.22 | $64.57 | $62.90 | $62.90 | 8.06M |
| 11/19/2025 | $64.33 | $64.66 | $63.13 | $63.39 | 8.68M |
| 11/18/2025 | $63.59 | $64.51 | $62.90 | $63.98 | 9.87M |
| 11/17/2025 | $63.00 | $63.83 | $62.87 | $63.69 | 6.92M |
| 11/14/2025 | $63.90 | $64.29 | $63.00 | $63.00 | 7.81M |
| 11/13/2025 | $63.98 | $64.71 | $63.53 | $64.55 | 7.23M |
| 11/12/2025 | $64.11 | $64.45 | $63.07 | $63.62 | 7.93M |
| 11/11/2025 | $65.83 | $66.19 | $63.98 | $64.11 | 10.26M |
| 11/10/2025 | $65.78 | $66.48 | $65.19 | $65.60 | 8.41M |
| 11/7/2025 | $66.31 | $66.50 | $65.51 | $65.60 | 8.88M |
| 11/6/2025 | $66.60 | $67.08 | $66.07 | $66.97 | 8.57M |
| 11/5/2025 | $66.00 | $66.76 | $65.02 | $66.03 | 10.10M |
| 11/4/2025 | $68.68 | $68.70 | $66.30 | $67.01 | 13.25M |
| 11/3/2025 | $69.23 | $69.62 | $68.25 | $69.11 | 11.91M |
| 10/31/2025 | $68.30 | $69.95 | $68.30 | $68.76 | 11.49M |
| 10/30/2025 | $70.20 | $70.22 | $68.51 | $68.54 | 15.08M |
| 10/29/2025 | $70.50 | $70.79 | $69.16 | $70.38 | 19.22M |
| 10/28/2025 | $70.59 | $72.19 | $70.09 | $70.93 | 19.22M |
| 10/27/2025 | $70.30 | $70.53 | $68.98 | $69.62 | 13.39M |
| 10/24/2025 | $68.00 | $69.21 | $67.80 | $69.20 | 13.51M |
| 10/23/2025 | $67.00 | $67.67 | $65.60 | $67.37 | 9.19M |
| 10/22/2025 | $67.78 | $67.99 | $66.69 | $67.16 | 9.00M |
| 10/21/2025 | $67.61 | $68.45 | $67.00 | $68.10 | 11.12M |
| 10/20/2025 | $67.35 | $68.29 | $67.03 | $67.53 | 11.46M |
| 10/17/2025 | $69.11 | $69.49 | $66.22 | $66.24 | 15.40M |