300567.SZ300567.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $105.50 | $120.54 | $105.50 | $118.69 | 15.76M |
| 1/14/2026 | $106.88 | $113.68 | $105.62 | $110.08 | 15.44M |
| 1/13/2026 | $105.84 | $110.40 | $105.27 | $106.00 | 11.49M |
| 1/12/2026 | $108.30 | $112.30 | $106.57 | $109.57 | 14.12M |
| 1/9/2026 | $105.50 | $109.27 | $103.55 | $107.27 | 14.70M |
| 1/8/2026 | $109.11 | $110.00 | $105.01 | $107.80 | 16.28M |
| 1/7/2026 | $103.25 | $110.57 | $103.25 | $109.55 | 24.05M |
| 1/6/2026 | $93.84 | $105.69 | $93.84 | $103.70 | 25.49M |
| 1/5/2026 | $94.00 | $98.48 | $94.00 | $95.02 | 19.67M |
| 12/31/2025 | $90.10 | $96.00 | $86.00 | $91.20 | 28.13M |
| 12/30/2025 | $85.57 | $88.77 | $84.48 | $84.99 | 7.95M |
| 12/29/2025 | $85.34 | $87.62 | $84.00 | $85.49 | 7.44M |
| 12/26/2025 | $84.29 | $86.77 | $83.00 | $85.60 | 9.15M |
| 12/25/2025 | $85.29 | $85.60 | $82.51 | $84.26 | 7.68M |
| 12/24/2025 | $85.60 | $86.52 | $84.42 | $85.30 | 7.70M |
| 12/23/2025 | $83.40 | $86.98 | $83.20 | $85.94 | 12.31M |
| 12/22/2025 | $76.88 | $84.80 | $76.88 | $84.00 | 16.25M |
| 12/19/2025 | $76.96 | $77.58 | $74.94 | $76.91 | 7.22M |
| 12/18/2025 | $78.18 | $78.69 | $75.81 | $76.50 | 6.51M |
| 12/17/2025 | $75.05 | $77.92 | $74.39 | $77.62 | 8.86M |
| 12/16/2025 | $76.62 | $76.90 | $74.55 | $75.46 | 7.31M |
| 12/15/2025 | $79.56 | $79.56 | $76.68 | $77.00 | 10.88M |
| 12/12/2025 | $76.46 | $80.40 | $74.97 | $79.70 | 14.68M |
| 12/11/2025 | $75.08 | $77.89 | $74.44 | $76.82 | 13.06M |
| 12/10/2025 | $74.99 | $76.32 | $73.33 | $75.16 | 14.59M |
| 12/9/2025 | $67.50 | $73.43 | $67.44 | $72.77 | 16.34M |
| 12/8/2025 | $67.86 | $68.00 | $66.70 | $67.43 | 5.17M |
| 12/5/2025 | $67.00 | $68.00 | $65.80 | $67.61 | 4.49M |
| 12/4/2025 | $67.45 | $68.15 | $65.83 | $67.05 | 4.53M |
| 12/3/2025 | $67.28 | $67.90 | $66.85 | $67.45 | 3.51M |
| 12/2/2025 | $68.42 | $68.69 | $66.85 | $67.19 | 3.09M |
| 12/1/2025 | $67.06 | $69.30 | $66.77 | $68.62 | 6.98M |
| 11/28/2025 | $65.36 | $67.30 | $64.96 | $67.03 | 5.37M |
| 11/27/2025 | $65.77 | $67.84 | $65.00 | $65.36 | 4.44M |
| 11/26/2025 | $66.44 | $66.80 | $65.05 | $65.77 | 4.07M |
| 11/25/2025 | $66.26 | $67.50 | $65.56 | $65.66 | 4.35M |
| 11/24/2025 | $65.50 | $67.00 | $64.36 | $66.00 | 4.70M |
| 11/21/2025 | $66.45 | $66.90 | $64.20 | $64.32 | 5.81M |
| 11/20/2025 | $68.54 | $68.93 | $66.60 | $66.81 | 3.72M |
| 11/19/2025 | $69.64 | $70.10 | $67.67 | $68.20 | 4.27M |
| 11/18/2025 | $68.93 | $70.33 | $68.83 | $70.01 | 3.72M |
| 11/17/2025 | $70.10 | $71.00 | $68.38 | $69.30 | 4.58M |
| 11/14/2025 | $70.69 | $71.93 | $69.70 | $69.70 | 4.26M |
| 11/13/2025 | $71.95 | $73.37 | $71.10 | $71.40 | 4.90M |
| 11/12/2025 | $74.10 | $74.10 | $71.20 | $71.82 | 5.33M |
| 11/11/2025 | $76.58 | $78.60 | $72.30 | $73.88 | 8.83M |
| 11/10/2025 | $76.22 | $78.00 | $75.20 | $76.35 | 5.92M |
| 11/7/2025 | $76.10 | $78.00 | $74.71 | $76.38 | 6.28M |
| 11/6/2025 | $74.14 | $77.61 | $73.06 | $77.00 | 7.31M |
| 11/5/2025 | $73.18 | $74.20 | $71.67 | $73.74 | 4.49M |
| 11/4/2025 | $74.47 | $75.18 | $73.25 | $73.88 | 4.04M |
| 11/3/2025 | $74.74 | $75.18 | $72.91 | $74.67 | 5.33M |
| 10/31/2025 | $78.20 | $78.83 | $74.86 | $75.15 | 7.99M |
| 10/30/2025 | $80.21 | $80.93 | $78.02 | $78.49 | 5.27M |
| 10/29/2025 | $78.82 | $82.30 | $78.50 | $80.08 | 8.46M |
| 10/28/2025 | $75.93 | $80.44 | $75.72 | $78.50 | 7.92M |
| 10/27/2025 | $75.57 | $77.50 | $74.40 | $76.69 | 8.33M |
| 10/24/2025 | $72.18 | $75.33 | $71.40 | $74.82 | 7.65M |
| 10/23/2025 | $71.58 | $72.24 | $70.52 | $71.63 | 4.48M |
| 10/22/2025 | $70.70 | $73.06 | $70.02 | $71.61 | 5.27M |
| 10/21/2025 | $69.56 | $71.50 | $69.56 | $70.84 | 4.89M |
| 10/20/2025 | $71.77 | $72.32 | $68.59 | $69.06 | 5.76M |
| 10/17/2025 | $73.24 | $73.41 | $69.37 | $69.56 | 8.92M |