300576.SZ300576.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $42.86 | $45.60 | $42.65 | $45.29 | 47.17M |
| 1/14/2026 | $42.66 | $44.60 | $42.37 | $43.33 | 29.80M |
| 1/13/2026 | $44.50 | $45.27 | $42.35 | $42.68 | 29.24M |
| 1/12/2026 | $43.47 | $44.50 | $43.20 | $44.47 | 34.41M |
| 1/9/2026 | $43.21 | $44.09 | $42.90 | $43.87 | 30.44M |
| 1/8/2026 | $44.28 | $45.30 | $43.35 | $43.75 | 45.01M |
| 1/7/2026 | $43.00 | $47.50 | $42.29 | $44.57 | 68.16M |
| 1/6/2026 | $39.51 | $40.83 | $39.39 | $40.61 | 25.13M |
| 1/5/2026 | $38.85 | $39.95 | $38.82 | $39.74 | 14.72M |
| 12/31/2025 | $39.20 | $39.77 | $38.44 | $38.55 | 15.15M |
| 12/30/2025 | $39.26 | $39.71 | $38.71 | $38.97 | 14.58M |
| 12/29/2025 | $39.91 | $40.03 | $39.25 | $39.55 | 12.85M |
| 12/26/2025 | $41.00 | $41.18 | $39.80 | $40.11 | 20.12M |
| 12/25/2025 | $40.61 | $41.41 | $39.88 | $41.32 | 24.49M |
| 12/24/2025 | $40.78 | $41.20 | $40.22 | $40.68 | 18.52M |
| 12/23/2025 | $40.50 | $41.41 | $40.37 | $40.90 | 21.09M |
| 12/22/2025 | $39.05 | $41.19 | $39.04 | $40.75 | 26.02M |
| 12/19/2025 | $40.23 | $40.80 | $38.80 | $39.04 | 20.97M |
| 12/18/2025 | $40.84 | $41.60 | $39.81 | $39.90 | 23.22M |
| 12/17/2025 | $42.02 | $42.04 | $39.78 | $41.39 | 29.66M |
| 12/16/2025 | $41.01 | $42.97 | $40.20 | $42.81 | 38.47M |
| 12/15/2025 | $41.51 | $44.80 | $41.48 | $42.19 | 49.12M |
| 12/12/2025 | $40.40 | $42.50 | $39.76 | $42.19 | 37.07M |
| 12/11/2025 | $41.50 | $42.01 | $40.44 | $40.92 | 26.91M |
| 12/10/2025 | $41.54 | $42.49 | $40.71 | $41.78 | 32.39M |
| 12/9/2025 | $41.00 | $43.44 | $40.60 | $41.68 | 51.07M |
| 12/8/2025 | $39.19 | $41.41 | $39.19 | $40.69 | 36.18M |
| 12/5/2025 | $40.63 | $40.68 | $39.00 | $39.53 | 27.65M |
| 12/4/2025 | $40.76 | $40.95 | $39.54 | $39.64 | 31.78M |
| 12/3/2025 | $39.27 | $42.47 | $38.12 | $41.24 | 58.92M |
| 12/2/2025 | $38.54 | $40.06 | $38.30 | $39.23 | 50.90M |
| 12/1/2025 | $35.50 | $41.74 | $35.21 | $40.99 | 67.19M |
| 11/28/2025 | $34.66 | $34.81 | $34.40 | $34.78 | 3.07M |
| 11/27/2025 | $34.82 | $35.38 | $34.67 | $34.67 | 3.98M |
| 11/26/2025 | $35.60 | $35.60 | $34.72 | $34.75 | 6.37M |
| 11/25/2025 | $35.77 | $36.11 | $35.49 | $35.63 | 7.58M |
| 11/24/2025 | $35.20 | $36.11 | $34.45 | $36.05 | 8.67M |
| 11/21/2025 | $35.01 | $36.37 | $34.90 | $35.40 | 10.75M |
| 11/20/2025 | $36.50 | $36.60 | $35.43 | $35.48 | 6.08M |
| 11/19/2025 | $35.01 | $36.26 | $34.93 | $35.90 | 8.62M |
| 11/18/2025 | $34.76 | $35.38 | $34.52 | $35.01 | 4.22M |
| 11/17/2025 | $36.00 | $36.18 | $34.89 | $34.96 | 5.02M |
| 11/14/2025 | $35.01 | $35.16 | $34.35 | $34.35 | 5.67M |
| 11/13/2025 | $35.12 | $35.65 | $35.01 | $35.32 | 3.61M |
| 11/12/2025 | $36.15 | $36.20 | $35.03 | $35.13 | 5.89M |
| 11/11/2025 | $37.23 | $37.27 | $36.01 | $36.13 | 5.88M |
| 11/10/2025 | $36.67 | $36.97 | $36.65 | $36.90 | 3.65M |
| 11/7/2025 | $36.68 | $36.88 | $36.53 | $36.72 | 3.92M |
| 11/6/2025 | $36.34 | $37.02 | $36.27 | $36.97 | 7.06M |
| 11/5/2025 | $36.33 | $36.42 | $36.00 | $36.24 | 4.20M |
| 11/4/2025 | $36.53 | $36.74 | $36.25 | $36.57 | 4.55M |
| 11/3/2025 | $36.43 | $36.87 | $36.00 | $36.53 | 5.68M |
| 10/31/2025 | $36.67 | $37.13 | $36.35 | $36.91 | 5.48M |
| 10/30/2025 | $37.46 | $37.48 | $36.70 | $36.70 | 7.34M |
| 10/29/2025 | $37.40 | $37.85 | $37.09 | $37.52 | 7.28M |
| 10/28/2025 | $37.20 | $38.06 | $37.20 | $37.40 | 12.31M |
| 10/27/2025 | $38.80 | $40.09 | $38.01 | $38.12 | 23.17M |
| 10/24/2025 | $36.34 | $36.95 | $36.15 | $36.87 | 6.34M |
| 10/23/2025 | $36.25 | $36.38 | $35.25 | $35.90 | 5.41M |
| 10/22/2025 | $36.50 | $36.70 | $36.24 | $36.28 | 4.26M |
| 10/21/2025 | $36.48 | $36.78 | $36.13 | $36.67 | 4.85M |
| 10/20/2025 | $36.60 | $36.79 | $36.07 | $36.30 | 5.42M |
| 10/17/2025 | $37.52 | $37.60 | $36.02 | $36.02 | 9.21M |