300596.SZ300596.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $44.87 | $46.66 | $44.60 | $46.02 | 4.43M |
| 1/14/2026 | $45.74 | $45.97 | $44.00 | $44.96 | 5.88M |
| 1/13/2026 | $44.97 | $47.70 | $44.49 | $45.82 | 8.94M |
| 1/12/2026 | $45.50 | $45.50 | $43.20 | $44.68 | 6.90M |
| 1/9/2026 | $44.50 | $45.83 | $44.35 | $45.22 | 4.41M |
| 1/8/2026 | $44.54 | $44.94 | $43.69 | $44.79 | 5.49M |
| 1/7/2026 | $43.38 | $45.45 | $42.91 | $45.10 | 7.50M |
| 1/6/2026 | $42.23 | $43.63 | $42.15 | $43.38 | 5.83M |
| 1/5/2026 | $42.21 | $42.50 | $41.93 | $42.17 | 3.64M |
| 12/31/2025 | $42.78 | $43.32 | $42.17 | $42.21 | 3.21M |
| 12/30/2025 | $42.48 | $42.99 | $42.18 | $42.81 | 3.62M |
| 12/29/2025 | $42.80 | $43.06 | $42.20 | $42.66 | 3.67M |
| 12/26/2025 | $43.42 | $43.74 | $42.50 | $42.86 | 6.25M |
| 12/25/2025 | $43.61 | $44.36 | $43.27 | $43.54 | 6.22M |
| 12/24/2025 | $43.70 | $43.88 | $43.22 | $43.56 | 4.12M |
| 12/23/2025 | $43.30 | $44.55 | $43.20 | $43.97 | 5.06M |
| 12/22/2025 | $43.70 | $43.98 | $42.55 | $43.45 | 5.83M |
| 12/19/2025 | $43.73 | $44.30 | $43.16 | $43.65 | 4.77M |
| 12/18/2025 | $43.56 | $44.46 | $43.40 | $43.64 | 6.27M |
| 12/17/2025 | $41.52 | $44.19 | $41.52 | $43.98 | 10.50M |
| 12/16/2025 | $42.28 | $42.30 | $41.30 | $41.52 | 3.96M |
| 12/15/2025 | $42.00 | $42.93 | $41.81 | $42.47 | 5.13M |
| 12/12/2025 | $42.91 | $42.99 | $42.17 | $42.35 | 6.43M |
| 12/11/2025 | $42.59 | $44.24 | $41.91 | $42.90 | 7.37M |
| 12/10/2025 | $41.23 | $42.98 | $41.11 | $42.61 | 7.12M |
| 12/9/2025 | $42.75 | $42.77 | $41.14 | $41.24 | 5.96M |
| 12/8/2025 | $42.50 | $43.28 | $42.31 | $42.75 | 6.84M |
| 12/5/2025 | $41.93 | $43.68 | $41.70 | $42.69 | 8.93M |
| 12/4/2025 | $42.04 | $42.85 | $41.18 | $42.24 | 14.13M |
| 12/3/2025 | $41.00 | $44.88 | $41.00 | $43.11 | 22.17M |
| 12/2/2025 | $39.50 | $39.80 | $38.81 | $39.18 | 3.03M |
| 12/1/2025 | $39.57 | $39.70 | $38.83 | $39.52 | 3.89M |
| 11/28/2025 | $39.52 | $40.29 | $39.31 | $39.59 | 4.47M |
| 11/27/2025 | $39.28 | $40.63 | $39.10 | $39.66 | 7.73M |
| 11/26/2025 | $37.86 | $38.33 | $37.58 | $37.68 | 2.36M |
| 11/25/2025 | $37.42 | $38.43 | $37.37 | $38.02 | 2.87M |
| 11/24/2025 | $37.02 | $37.63 | $37.00 | $37.20 | 2.49M |
| 11/21/2025 | $37.90 | $38.25 | $36.77 | $36.82 | 3.45M |
| 11/20/2025 | $38.83 | $39.30 | $38.05 | $38.15 | 2.69M |
| 11/19/2025 | $39.23 | $39.83 | $38.40 | $38.72 | 3.40M |
| 11/18/2025 | $40.07 | $40.20 | $38.97 | $39.39 | 3.93M |
| 11/17/2025 | $40.77 | $40.91 | $39.61 | $40.11 | 4.01M |
| 11/14/2025 | $42.00 | $42.93 | $40.71 | $40.76 | 5.87M |
| 11/13/2025 | $40.47 | $41.87 | $40.19 | $41.70 | 5.33M |
| 11/12/2025 | $40.15 | $40.65 | $39.44 | $40.55 | 2.95M |
| 11/11/2025 | $39.90 | $40.95 | $39.70 | $40.24 | 3.58M |
| 11/10/2025 | $40.70 | $41.08 | $39.46 | $39.81 | 4.43M |
| 11/7/2025 | $39.97 | $41.50 | $39.86 | $40.69 | 4.10M |
| 11/6/2025 | $40.22 | $40.39 | $39.77 | $39.93 | 3.21M |
| 11/5/2025 | $38.88 | $40.56 | $38.72 | $40.22 | 4.79M |
| 11/4/2025 | $40.63 | $40.95 | $38.68 | $39.14 | 6.57M |
| 11/3/2025 | $40.36 | $41.80 | $39.89 | $41.18 | 6.67M |
| 10/31/2025 | $39.93 | $40.67 | $39.55 | $40.05 | 3.69M |
| 10/30/2025 | $40.68 | $41.22 | $39.66 | $39.90 | 4.01M |
| 10/29/2025 | $40.36 | $40.87 | $39.97 | $40.82 | 3.61M |
| 10/28/2025 | $40.10 | $41.30 | $39.79 | $40.44 | 5.17M |
| 10/27/2025 | $39.09 | $40.37 | $39.00 | $40.20 | 5.80M |
| 10/24/2025 | $39.18 | $39.39 | $38.84 | $39.01 | 3.84M |
| 10/23/2025 | $39.43 | $39.50 | $38.31 | $39.07 | 4.31M |
| 10/22/2025 | $40.43 | $40.87 | $39.45 | $39.58 | 6.86M |
| 10/21/2025 | $41.81 | $43.49 | $39.88 | $40.48 | 11.60M |
| 10/20/2025 | $38.30 | $40.74 | $38.24 | $40.43 | 8.19M |
| 10/17/2025 | $38.84 | $39.02 | $37.87 | $38.01 | 4.26M |