300548.SZ300548.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $126.05 | $133.66 | $126.00 | $133.16 | 26.67M |
| 1/14/2026 | $124.38 | $130.61 | $122.75 | $128.97 | 31.11M |
| 1/13/2026 | $127.81 | $129.81 | $121.92 | $122.20 | 30.99M |
| 1/12/2026 | $132.05 | $133.70 | $127.80 | $131.88 | 25.60M |
| 1/9/2026 | $133.00 | $135.60 | $128.56 | $133.70 | 24.77M |
| 1/8/2026 | $140.01 | $140.98 | $136.04 | $136.73 | 24.53M |
| 1/7/2026 | $136.00 | $143.50 | $135.50 | $142.98 | 34.12M |
| 1/6/2026 | $137.10 | $142.05 | $133.97 | $134.16 | 27.39M |
| 1/5/2026 | $142.01 | $142.01 | $133.30 | $139.10 | 27.27M |
| 12/31/2025 | $141.06 | $145.66 | $138.50 | $142.00 | 23.77M |
| 12/30/2025 | $140.15 | $146.98 | $137.03 | $140.30 | 26.57M |
| 12/29/2025 | $143.00 | $146.29 | $141.00 | $142.71 | 22.62M |
| 12/26/2025 | $145.50 | $147.39 | $140.90 | $142.47 | 21.89M |
| 12/25/2025 | $155.09 | $157.66 | $146.25 | $147.89 | 28.80M |
| 12/24/2025 | $156.02 | $161.60 | $152.78 | $154.68 | 28.81M |
| 12/23/2025 | $156.52 | $158.48 | $154.32 | $155.55 | 28.60M |
| 12/22/2025 | $146.04 | $159.95 | $146.04 | $156.97 | 39.21M |
| 12/19/2025 | $143.30 | $147.00 | $138.40 | $139.30 | 32.39M |
| 12/18/2025 | $133.04 | $150.00 | $132.16 | $140.84 | 43.32M |
| 12/17/2025 | $127.36 | $135.15 | $127.36 | $134.33 | 29.82M |
| 12/16/2025 | $136.69 | $137.00 | $125.25 | $125.65 | 30.93M |
| 12/15/2025 | $145.05 | $147.50 | $134.30 | $135.41 | 33.52M |
| 12/12/2025 | $130.00 | $152.18 | $128.44 | $148.01 | 51.06M |
| 12/11/2025 | $141.00 | $143.00 | $132.30 | $132.65 | 36.22M |
| 12/10/2025 | $131.96 | $145.00 | $131.00 | $143.82 | 40.21M |
| 12/9/2025 | $130.50 | $137.82 | $130.50 | $134.30 | 37.00M |
| 12/8/2025 | $123.64 | $136.74 | $122.00 | $133.30 | 47.29M |
| 12/5/2025 | $120.69 | $125.52 | $115.22 | $122.62 | 34.77M |
| 12/4/2025 | $115.40 | $126.26 | $115.00 | $122.76 | 32.59M |
| 12/3/2025 | $117.42 | $122.60 | $116.80 | $118.88 | 28.87M |
| 12/2/2025 | $117.50 | $120.81 | $113.21 | $117.52 | 28.25M |
| 12/1/2025 | $127.70 | $129.50 | $117.69 | $120.80 | 44.22M |
| 11/28/2025 | $120.01 | $131.89 | $117.51 | $126.30 | 49.85M |
| 11/27/2025 | $120.00 | $126.80 | $117.70 | $117.80 | 48.13M |
| 11/26/2025 | $118.26 | $132.00 | $116.90 | $122.50 | 55.49M |
| 11/25/2025 | $113.24 | $128.88 | $113.14 | $123.00 | 52.40M |
| 11/24/2025 | $107.00 | $112.08 | $105.23 | $108.02 | 38.25M |
| 11/21/2025 | $99.88 | $107.50 | $96.66 | $104.52 | 31.23M |
| 11/20/2025 | $111.80 | $113.39 | $103.78 | $107.41 | 32.96M |
| 11/19/2025 | $99.68 | $108.19 | $99.68 | $104.77 | 39.77M |
| 11/18/2025 | $95.52 | $102.30 | $95.03 | $99.81 | 25.00M |
| 11/17/2025 | $95.01 | $99.49 | $93.81 | $97.48 | 28.53M |
| 11/14/2025 | $93.00 | $93.60 | $91.16 | $91.50 | 12.83M |
| 11/13/2025 | $95.50 | $96.28 | $93.65 | $95.52 | 15.40M |
| 11/12/2025 | $97.56 | $98.10 | $93.34 | $96.90 | 21.05M |
| 11/11/2025 | $98.03 | $105.35 | $97.33 | $99.71 | 32.12M |
| 11/10/2025 | $97.00 | $97.70 | $94.08 | $96.20 | 12.15M |
| 11/7/2025 | $95.00 | $98.48 | $94.50 | $97.05 | 15.91M |
| 11/6/2025 | $93.99 | $97.41 | $93.75 | $96.95 | 17.35M |
| 11/5/2025 | $95.06 | $95.93 | $90.59 | $93.50 | 21.13M |
| 11/4/2025 | $99.60 | $100.87 | $96.80 | $97.25 | 10.96M |
| 11/3/2025 | $99.04 | $100.11 | $96.76 | $99.72 | 16.52M |
| 10/31/2025 | $104.52 | $105.30 | $99.84 | $100.11 | 21.99M |
| 10/30/2025 | $111.32 | $115.32 | $106.00 | $106.06 | 24.62M |
| 10/29/2025 | $114.51 | $115.24 | $107.07 | $110.19 | 25.49M |
| 10/28/2025 | $113.03 | $115.20 | $111.60 | $113.65 | 25.03M |
| 10/27/2025 | $111.60 | $117.90 | $109.70 | $116.10 | 35.66M |
| 10/24/2025 | $100.05 | $109.90 | $99.41 | $109.60 | 31.72M |
| 10/23/2025 | $100.93 | $102.00 | $97.01 | $98.42 | 13.88M |
| 10/22/2025 | $100.00 | $104.67 | $99.90 | $102.54 | 18.94M |
| 10/21/2025 | $98.00 | $102.49 | $96.20 | $101.86 | 21.69M |
| 10/20/2025 | $97.59 | $101.48 | $97.03 | $97.90 | 17.71M |
| 10/17/2025 | $97.90 | $99.38 | $95.02 | $95.70 | 12.97M |