300573.SZ300573.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $75.38 | $77.20 | $75.01 | $76.83 | 8.89M |
| 1/14/2026 | $74.65 | $77.00 | $73.99 | $75.65 | 11.63M |
| 1/13/2026 | $73.91 | $77.36 | $73.83 | $74.80 | 13.14M |
| 1/12/2026 | $74.77 | $75.49 | $73.23 | $73.92 | 10.96M |
| 1/9/2026 | $75.20 | $75.66 | $74.15 | $75.42 | 8.74M |
| 1/8/2026 | $74.60 | $75.98 | $74.20 | $75.49 | 7.40M |
| 1/7/2026 | $74.45 | $76.09 | $73.90 | $74.82 | 8.58M |
| 1/6/2026 | $73.97 | $75.40 | $73.74 | $74.20 | 9.66M |
| 1/5/2026 | $72.48 | $73.72 | $70.80 | $73.68 | 14.41M |
| 12/31/2025 | $69.30 | $71.28 | $68.93 | $70.29 | 7.83M |
| 12/30/2025 | $68.62 | $69.57 | $67.88 | $69.22 | 4.56M |
| 12/29/2025 | $68.48 | $69.70 | $68.38 | $68.87 | 5.00M |
| 12/26/2025 | $68.50 | $69.06 | $68.01 | $68.56 | 4.31M |
| 12/25/2025 | $68.75 | $69.23 | $67.90 | $68.81 | 4.85M |
| 12/24/2025 | $68.76 | $69.27 | $68.25 | $68.75 | 3.95M |
| 12/23/2025 | $68.60 | $69.13 | $68.23 | $68.83 | 4.20M |
| 12/22/2025 | $68.20 | $69.28 | $67.85 | $68.73 | 4.52M |
| 12/19/2025 | $67.68 | $68.95 | $67.55 | $68.17 | 3.76M |
| 12/18/2025 | $67.71 | $68.80 | $67.53 | $67.67 | 3.39M |
| 12/17/2025 | $66.99 | $68.37 | $66.44 | $68.14 | 5.11M |
| 12/16/2025 | $68.50 | $68.83 | $66.80 | $66.88 | 7.03M |
| 12/15/2025 | $71.34 | $71.34 | $68.50 | $68.50 | 10.75M |
| 12/12/2025 | $71.06 | $73.20 | $70.51 | $71.66 | 9.60M |
| 12/11/2025 | $71.74 | $72.69 | $71.01 | $71.04 | 5.19M |
| 12/10/2025 | $73.00 | $73.00 | $71.08 | $71.53 | 6.05M |
| 12/9/2025 | $73.10 | $74.55 | $72.82 | $73.25 | 6.34M |
| 12/8/2025 | $73.19 | $74.18 | $72.97 | $73.09 | 6.11M |
| 12/5/2025 | $73.40 | $73.43 | $72.15 | $72.97 | 5.36M |
| 12/4/2025 | $71.01 | $73.70 | $71.01 | $73.46 | 7.86M |
| 12/3/2025 | $71.42 | $72.83 | $70.80 | $71.31 | 4.39M |
| 12/2/2025 | $72.28 | $72.86 | $71.37 | $71.42 | 4.13M |
| 12/1/2025 | $72.00 | $72.68 | $71.20 | $72.68 | 5.74M |
| 11/28/2025 | $70.80 | $72.10 | $70.70 | $71.89 | 4.66M |
| 11/27/2025 | $71.20 | $71.90 | $70.80 | $71.04 | 3.80M |
| 11/26/2025 | $71.18 | $72.43 | $71.10 | $71.23 | 5.84M |
| 11/25/2025 | $69.32 | $71.88 | $69.32 | $71.44 | 8.16M |
| 11/24/2025 | $68.73 | $69.40 | $68.00 | $69.12 | 4.88M |
| 11/21/2025 | $70.20 | $70.79 | $68.18 | $68.22 | 10.37M |
| 11/20/2025 | $72.03 | $72.70 | $71.00 | $71.15 | 5.30M |
| 11/19/2025 | $72.00 | $73.39 | $71.20 | $72.01 | 7.92M |
| 11/18/2025 | $72.11 | $72.70 | $70.95 | $71.76 | 6.32M |
| 11/17/2025 | $73.30 | $73.73 | $71.77 | $72.11 | 9.24M |
| 11/14/2025 | $74.83 | $75.76 | $74.00 | $74.00 | 8.39M |
| 11/13/2025 | $74.19 | $75.96 | $73.70 | $75.18 | 9.71M |
| 11/12/2025 | $74.10 | $75.75 | $73.60 | $74.29 | 10.42M |
| 11/11/2025 | $74.12 | $75.25 | $72.99 | $74.44 | 9.27M |
| 11/10/2025 | $75.00 | $75.19 | $72.92 | $73.82 | 10.88M |
| 11/7/2025 | $76.17 | $76.49 | $75.23 | $75.25 | 8.54M |
| 11/6/2025 | $76.10 | $77.50 | $76.10 | $76.57 | 7.64M |
| 11/5/2025 | $76.17 | $77.52 | $75.82 | $76.55 | 10.23M |
| 11/4/2025 | $79.11 | $79.48 | $76.08 | $76.80 | 12.85M |
| 11/3/2025 | $80.06 | $80.92 | $77.60 | $79.40 | 15.82M |
| 10/31/2025 | $83.21 | $83.84 | $79.50 | $80.21 | 23.04M |
| 10/30/2025 | $81.98 | $85.65 | $81.33 | $83.32 | 24.14M |
| 10/29/2025 | $80.30 | $83.50 | $79.00 | $82.01 | 30.94M |
| 10/28/2025 | $77.52 | $78.09 | $75.80 | $77.89 | 15.56M |
| 10/27/2025 | $75.18 | $78.37 | $74.40 | $77.83 | 19.42M |
| 10/24/2025 | $72.18 | $75.38 | $71.81 | $74.28 | 13.87M |
| 10/23/2025 | $71.60 | $74.20 | $71.19 | $72.49 | 9.62M |
| 10/22/2025 | $74.28 | $74.28 | $71.50 | $72.00 | 12.93M |
| 10/21/2025 | $74.74 | $75.73 | $73.44 | $74.07 | 15.87M |
| 10/20/2025 | $71.71 | $75.00 | $69.70 | $74.36 | 20.54M |
| 10/17/2025 | $71.00 | $71.93 | $69.70 | $71.35 | 12.95M |