300516.SZ300516.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $79.95 | $79.95 | $73.70 | $74.78 | 15.62M |
| 1/14/2026 | $82.72 | $89.45 | $81.60 | $84.32 | 17.92M |
| 1/13/2026 | $91.00 | $92.38 | $80.00 | $83.36 | 19.00M |
| 1/12/2026 | $89.22 | $98.76 | $87.55 | $95.00 | 23.80M |
| 1/9/2026 | $86.88 | $93.97 | $83.91 | $87.45 | 23.17M |
| 1/8/2026 | $83.02 | $91.99 | $81.81 | $89.96 | 23.96M |
| 1/7/2026 | $84.12 | $86.75 | $83.58 | $84.30 | 15.68M |
| 1/6/2026 | $86.32 | $87.87 | $82.01 | $85.41 | 23.22M |
| 1/5/2026 | $88.99 | $92.99 | $81.00 | $86.33 | 31.73M |
| 12/31/2025 | $68.01 | $80.70 | $67.51 | $80.70 | 25.73M |
| 12/30/2025 | $68.88 | $70.28 | $66.60 | $67.25 | 15.96M |
| 12/29/2025 | $73.00 | $74.33 | $71.21 | $71.25 | 18.64M |
| 12/26/2025 | $71.00 | $80.00 | $70.00 | $76.73 | 25.98M |
| 12/25/2025 | $68.33 | $73.22 | $68.30 | $71.53 | 22.23M |
| 12/24/2025 | $66.23 | $71.97 | $65.06 | $70.00 | 23.16M |
| 12/23/2025 | $75.34 | $76.00 | $67.16 | $67.73 | 26.60M |
| 12/22/2025 | $76.35 | $83.83 | $74.88 | $77.17 | 29.25M |
| 12/19/2025 | $67.02 | $76.88 | $65.66 | $74.85 | 28.67M |
| 12/18/2025 | $66.50 | $71.18 | $64.33 | $66.99 | 26.09M |
| 12/17/2025 | $67.88 | $73.80 | $65.88 | $65.91 | 31.49M |
| 12/16/2025 | $58.01 | $67.21 | $58.01 | $67.21 | 25.79M |
| 12/15/2025 | $55.15 | $57.80 | $53.00 | $56.01 | 17.54M |
| 12/12/2025 | $51.45 | $55.82 | $51.00 | $53.60 | 15.12M |
| 12/11/2025 | $53.54 | $53.96 | $51.30 | $51.49 | 11.62M |
| 12/10/2025 | $53.86 | $55.80 | $52.83 | $53.88 | 13.29M |
| 12/9/2025 | $55.10 | $58.74 | $53.88 | $55.00 | 18.95M |
| 12/8/2025 | $55.01 | $59.00 | $54.27 | $56.76 | 22.89M |
| 12/5/2025 | $50.40 | $54.97 | $50.38 | $54.27 | 18.78M |
| 12/4/2025 | $51.00 | $52.55 | $50.39 | $51.07 | 14.71M |
| 12/3/2025 | $51.50 | $56.78 | $49.50 | $53.46 | 22.66M |
| 12/2/2025 | $48.68 | $54.37 | $48.10 | $53.44 | 22.35M |
| 12/1/2025 | $50.25 | $52.41 | $49.85 | $50.08 | 16.24M |
| 11/28/2025 | $49.51 | $52.25 | $49.15 | $50.80 | 22.04M |
| 11/27/2025 | $52.00 | $52.49 | $49.68 | $49.68 | 22.65M |
| 11/26/2025 | $59.61 | $60.00 | $53.28 | $53.35 | 26.32M |
| 11/25/2025 | $58.44 | $64.90 | $57.78 | $61.20 | 32.19M |
| 11/24/2025 | $47.75 | $58.32 | $47.01 | $58.32 | 28.24M |
| 11/21/2025 | $41.61 | $50.44 | $41.45 | $48.60 | 27.28M |
| 11/20/2025 | $42.00 | $42.89 | $41.55 | $42.03 | 6.96M |
| 11/19/2025 | $40.00 | $43.47 | $39.91 | $42.84 | 10.96M |
| 11/18/2025 | $39.39 | $40.93 | $38.75 | $40.39 | 4.18M |
| 11/17/2025 | $40.04 | $40.86 | $39.58 | $39.72 | 3.89M |
| 11/14/2025 | $39.22 | $40.44 | $38.90 | $39.32 | 2.47M |
| 11/13/2025 | $38.98 | $39.75 | $38.93 | $39.32 | 1.98M |
| 11/12/2025 | $38.99 | $39.39 | $38.51 | $39.19 | 2.00M |
| 11/11/2025 | $39.70 | $39.86 | $38.93 | $39.18 | 1.86M |
| 11/10/2025 | $39.88 | $40.22 | $39.25 | $39.57 | 2.44M |
| 11/7/2025 | $40.22 | $41.10 | $39.79 | $39.87 | 3.52M |
| 11/6/2025 | $41.20 | $41.31 | $40.32 | $40.40 | 2.82M |
| 11/5/2025 | $40.23 | $41.48 | $40.15 | $41.25 | 4.34M |
| 11/4/2025 | $40.63 | $41.50 | $40.41 | $41.15 | 4.49M |
| 11/3/2025 | $38.96 | $41.27 | $38.72 | $40.88 | 5.10M |
| 10/31/2025 | $39.86 | $40.20 | $39.10 | $39.17 | 3.30M |
| 10/30/2025 | $39.60 | $40.46 | $39.26 | $39.70 | 4.54M |
| 10/29/2025 | $39.85 | $40.55 | $39.33 | $39.59 | 4.96M |
| 10/28/2025 | $38.60 | $39.86 | $38.38 | $39.78 | 5.16M |
| 10/27/2025 | $38.46 | $39.02 | $37.98 | $38.84 | 3.79M |
| 10/24/2025 | $38.91 | $39.25 | $38.20 | $38.45 | 3.76M |
| 10/23/2025 | $38.01 | $38.48 | $37.33 | $38.48 | 3.28M |
| 10/22/2025 | $38.65 | $38.99 | $37.95 | $38.21 | 4.76M |
| 10/21/2025 | $36.80 | $39.61 | $36.80 | $39.08 | 7.82M |
| 10/20/2025 | $35.90 | $36.79 | $35.84 | $36.15 | 1.55M |
| 10/17/2025 | $36.91 | $37.49 | $35.69 | $35.78 | 1.91M |