300558.SZ300558.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $49.53 | $51.75 | $49.53 | $50.30 | 6.87M |
| 1/14/2026 | $51.10 | $52.83 | $50.60 | $51.42 | 14.81M |
| 1/13/2026 | $50.75 | $52.49 | $50.67 | $51.03 | 14.55M |
| 1/12/2026 | $51.11 | $51.51 | $50.08 | $50.59 | 9.89M |
| 1/9/2026 | $49.53 | $50.87 | $49.53 | $50.85 | 10.39M |
| 1/8/2026 | $49.77 | $50.24 | $49.10 | $49.39 | 7.93M |
| 1/7/2026 | $49.29 | $50.26 | $49.03 | $49.58 | 8.83M |
| 1/6/2026 | $48.91 | $49.49 | $48.57 | $49.35 | 6.76M |
| 1/5/2026 | $46.73 | $49.38 | $46.62 | $48.90 | 9.08M |
| 12/31/2025 | $46.63 | $47.10 | $46.45 | $46.69 | 3.23M |
| 12/30/2025 | $46.71 | $46.98 | $46.43 | $46.66 | 3.56M |
| 12/29/2025 | $47.25 | $47.42 | $46.66 | $46.77 | 3.41M |
| 12/26/2025 | $47.87 | $47.97 | $47.17 | $47.48 | 3.64M |
| 12/25/2025 | $47.37 | $48.25 | $47.19 | $47.86 | 3.75M |
| 12/24/2025 | $46.89 | $47.65 | $46.89 | $47.36 | 3.18M |
| 12/23/2025 | $46.93 | $47.63 | $46.80 | $47.07 | 3.47M |
| 12/22/2025 | $47.21 | $47.64 | $46.87 | $46.96 | 4.19M |
| 12/19/2025 | $46.65 | $47.80 | $46.56 | $47.30 | 4.34M |
| 12/18/2025 | $46.44 | $47.05 | $46.18 | $46.58 | 3.21M |
| 12/17/2025 | $45.56 | $46.53 | $45.25 | $46.44 | 3.95M |
| 12/16/2025 | $46.57 | $46.72 | $45.40 | $45.55 | 4.03M |
| 12/15/2025 | $47.75 | $47.79 | $46.51 | $46.53 | 5.15M |
| 12/12/2025 | $48.00 | $48.29 | $47.15 | $47.70 | 5.56M |
| 12/11/2025 | $48.68 | $48.99 | $48.05 | $48.12 | 4.47M |
| 12/10/2025 | $48.11 | $48.88 | $47.54 | $48.61 | 5.05M |
| 12/9/2025 | $48.26 | $49.32 | $47.91 | $48.23 | 5.92M |
| 12/8/2025 | $48.27 | $48.90 | $48.02 | $48.26 | 6.10M |
| 12/5/2025 | $47.38 | $47.67 | $46.51 | $47.67 | 4.25M |
| 12/4/2025 | $47.41 | $47.71 | $47.04 | $47.38 | 3.58M |
| 12/3/2025 | $48.36 | $48.65 | $47.11 | $47.27 | 5.21M |
| 12/2/2025 | $49.10 | $49.10 | $48.14 | $48.30 | 4.29M |
| 12/1/2025 | $49.06 | $49.30 | $48.85 | $49.18 | 4.30M |
| 11/28/2025 | $49.36 | $49.48 | $48.75 | $49.15 | 3.26M |
| 11/27/2025 | $49.75 | $49.98 | $49.17 | $49.31 | 3.51M |
| 11/26/2025 | $49.55 | $50.88 | $49.31 | $49.56 | 6.08M |
| 11/25/2025 | $48.94 | $50.15 | $48.68 | $49.46 | 4.28M |
| 11/24/2025 | $48.66 | $49.33 | $48.66 | $48.95 | 4.47M |
| 11/21/2025 | $50.19 | $50.48 | $48.45 | $48.60 | 5.50M |
| 11/20/2025 | $50.85 | $51.40 | $50.04 | $50.10 | 4.53M |
| 11/19/2025 | $51.87 | $52.05 | $50.15 | $50.87 | 6.05M |
| 11/18/2025 | $52.19 | $52.47 | $51.80 | $51.87 | 3.67M |
| 11/17/2025 | $54.34 | $54.36 | $51.99 | $52.31 | 6.67M |
| 11/14/2025 | $54.02 | $55.45 | $54.00 | $54.32 | 5.55M |
| 11/13/2025 | $53.95 | $54.78 | $53.75 | $54.48 | 5.16M |
| 11/12/2025 | $54.22 | $54.86 | $53.86 | $53.91 | 5.28M |
| 11/11/2025 | $53.70 | $54.25 | $53.47 | $53.99 | 3.71M |
| 11/10/2025 | $54.11 | $54.41 | $53.01 | $53.95 | 7.65M |
| 11/7/2025 | $54.59 | $54.98 | $54.19 | $54.23 | 4.31M |
| 11/6/2025 | $55.05 | $55.47 | $54.52 | $54.61 | 6.35M |
| 11/5/2025 | $55.42 | $56.15 | $55.12 | $55.21 | 5.37M |
| 11/4/2025 | $57.45 | $57.65 | $55.52 | $55.90 | 6.24M |
| 11/3/2025 | $58.44 | $58.65 | $57.01 | $57.42 | 10.15M |
| 10/31/2025 | $55.36 | $57.25 | $54.83 | $56.89 | 9.56M |
| 10/30/2025 | $56.50 | $56.80 | $55.13 | $55.13 | 8.59M |
| 10/29/2025 | $54.51 | $58.78 | $54.11 | $57.65 | 14.85M |
| 10/28/2025 | $57.80 | $57.80 | $54.19 | $54.53 | 15.07M |
| 10/27/2025 | $57.09 | $58.12 | $57.03 | $57.47 | 6.90M |
| 10/24/2025 | $56.50 | $56.96 | $55.01 | $56.94 | 9.59M |
| 10/23/2025 | $57.82 | $58.28 | $55.62 | $56.36 | 7.47M |
| 10/22/2025 | $58.55 | $59.82 | $57.81 | $58.26 | 5.89M |
| 10/21/2025 | $57.35 | $59.08 | $56.70 | $58.51 | 6.01M |
| 10/20/2025 | $57.05 | $58.20 | $56.70 | $57.30 | 4.83M |
| 10/17/2025 | $59.15 | $59.30 | $56.16 | $56.34 | 6.66M |