300570.SZ300570.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $105.09 | $107.99 | $104.80 | $107.62 | 14.23M |
| 1/14/2026 | $108.00 | $109.00 | $104.17 | $106.80 | 22.67M |
| 1/13/2026 | $112.28 | $116.58 | $106.85 | $107.71 | 23.17M |
| 1/12/2026 | $113.69 | $114.83 | $109.78 | $113.20 | 19.66M |
| 1/9/2026 | $114.80 | $116.49 | $110.55 | $115.54 | 17.61M |
| 1/8/2026 | $117.22 | $120.34 | $114.91 | $115.99 | 16.67M |
| 1/7/2026 | $117.50 | $122.04 | $115.69 | $118.88 | 22.70M |
| 1/6/2026 | $119.07 | $120.00 | $112.72 | $116.13 | 23.74M |
| 1/5/2026 | $116.90 | $123.00 | $116.01 | $120.37 | 23.32M |
| 12/31/2025 | $119.25 | $120.61 | $113.88 | $115.55 | 18.40M |
| 12/30/2025 | $117.47 | $123.80 | $116.85 | $120.00 | 19.76M |
| 12/29/2025 | $117.01 | $123.83 | $117.01 | $119.26 | 21.11M |
| 12/26/2025 | $118.03 | $120.55 | $115.11 | $117.25 | 14.74M |
| 12/25/2025 | $121.48 | $123.50 | $117.63 | $120.00 | 17.36M |
| 12/24/2025 | $118.81 | $121.80 | $115.61 | $121.48 | 24.91M |
| 12/23/2025 | $118.97 | $121.44 | $117.00 | $118.80 | 16.43M |
| 12/22/2025 | $117.70 | $121.52 | $116.79 | $119.44 | 18.89M |
| 12/19/2025 | $120.00 | $121.04 | $115.20 | $115.80 | 14.95M |
| 12/18/2025 | $118.50 | $122.74 | $117.44 | $118.25 | 18.00M |
| 12/17/2025 | $111.75 | $120.99 | $110.50 | $120.80 | 27.02M |
| 12/16/2025 | $114.32 | $117.80 | $110.16 | $111.18 | 14.80M |
| 12/15/2025 | $117.00 | $120.54 | $114.01 | $114.31 | 19.05M |
| 12/12/2025 | $121.56 | $124.47 | $116.41 | $121.71 | 25.67M |
| 12/11/2025 | $127.00 | $128.00 | $119.06 | $119.34 | 25.49M |
| 12/10/2025 | $125.58 | $129.70 | $125.00 | $128.24 | 23.90M |
| 12/9/2025 | $119.79 | $133.58 | $119.79 | $127.88 | 34.94M |
| 12/8/2025 | $112.20 | $122.95 | $112.20 | $119.75 | 39.24M |
| 12/5/2025 | $103.09 | $115.86 | $103.09 | $112.36 | 40.89M |
| 12/4/2025 | $102.02 | $104.49 | $100.00 | $102.85 | 15.09M |
| 12/3/2025 | $102.33 | $105.79 | $102.00 | $103.30 | 19.02M |
| 12/2/2025 | $103.03 | $103.76 | $100.50 | $102.33 | 14.78M |
| 12/1/2025 | $107.00 | $107.50 | $103.70 | $104.76 | 17.40M |
| 11/28/2025 | $107.70 | $109.99 | $104.45 | $106.40 | 26.18M |
| 11/27/2025 | $99.00 | $113.22 | $98.00 | $107.50 | 39.86M |
| 11/26/2025 | $96.00 | $102.60 | $95.45 | $99.99 | 28.41M |
| 11/25/2025 | $90.00 | $99.90 | $89.90 | $97.06 | 27.04M |
| 11/24/2025 | $88.06 | $90.55 | $87.15 | $88.88 | 11.44M |
| 11/21/2025 | $88.20 | $90.99 | $86.02 | $87.00 | 11.01M |
| 11/20/2025 | $94.51 | $94.98 | $89.15 | $91.13 | 13.00M |
| 11/19/2025 | $89.62 | $93.00 | $89.20 | $90.56 | 9.94M |
| 11/18/2025 | $90.00 | $92.20 | $89.11 | $89.81 | 8.59M |
| 11/17/2025 | $88.80 | $91.15 | $88.80 | $90.90 | 7.57M |
| 11/14/2025 | $91.00 | $91.09 | $88.81 | $88.90 | 10.81M |
| 11/13/2025 | $93.45 | $93.78 | $91.92 | $92.80 | 9.49M |
| 11/12/2025 | $95.00 | $95.01 | $91.31 | $93.93 | 11.03M |
| 11/11/2025 | $98.70 | $100.96 | $96.11 | $96.38 | 9.17M |
| 11/10/2025 | $99.00 | $99.44 | $95.09 | $96.94 | 9.95M |
| 11/7/2025 | $97.00 | $102.57 | $95.75 | $99.81 | 13.16M |
| 11/6/2025 | $96.01 | $100.97 | $96.01 | $98.21 | 9.67M |
| 11/5/2025 | $94.94 | $96.00 | $93.29 | $95.30 | 8.36M |
| 11/4/2025 | $98.41 | $99.22 | $96.24 | $97.05 | 6.81M |
| 11/3/2025 | $100.93 | $100.97 | $97.39 | $98.40 | 7.33M |
| 10/31/2025 | $102.46 | $103.50 | $99.76 | $100.28 | 9.44M |
| 10/30/2025 | $107.53 | $108.57 | $102.30 | $102.35 | 15.39M |
| 10/29/2025 | $111.77 | $113.25 | $107.60 | $109.00 | 14.99M |
| 10/28/2025 | $106.00 | $113.40 | $105.01 | $110.32 | 19.70M |
| 10/27/2025 | $110.71 | $111.98 | $108.10 | $111.65 | 17.09M |
| 10/24/2025 | $101.98 | $108.70 | $100.50 | $108.30 | 18.11M |
| 10/23/2025 | $102.16 | $103.03 | $99.00 | $101.03 | 8.18M |
| 10/22/2025 | $100.33 | $105.27 | $100.27 | $103.12 | 13.65M |
| 10/21/2025 | $97.56 | $102.96 | $96.13 | $101.85 | 14.15M |
| 10/20/2025 | $96.90 | $100.33 | $96.90 | $97.76 | 10.50M |
| 10/17/2025 | $97.65 | $98.17 | $94.66 | $94.99 | 7.77M |