300604.SZ300604.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $120.99 | $143.33 | $120.99 | $137.61 | 32.73M |
| 1/15/2026 | $127.07 | $137.69 | $126.44 | $137.30 | 40.27M |
| 1/14/2026 | $123.83 | $133.50 | $121.71 | $129.05 | 41.39M |
| 1/13/2026 | $127.38 | $128.89 | $122.00 | $122.81 | 33.49M |
| 1/12/2026 | $125.10 | $130.80 | $123.30 | $128.66 | 47.09M |
| 1/9/2026 | $120.99 | $125.50 | $118.10 | $123.60 | 36.49M |
| 1/8/2026 | $124.99 | $127.80 | $122.50 | $123.65 | 35.15M |
| 1/7/2026 | $115.00 | $129.85 | $112.80 | $125.90 | 60.12M |
| 1/6/2026 | $107.90 | $117.77 | $105.70 | $111.33 | 43.94M |
| 1/5/2026 | $102.02 | $106.96 | $102.00 | $106.00 | 36.93M |
| 12/31/2025 | $110.02 | $111.00 | $100.79 | $101.31 | 33.67M |
| 12/30/2025 | $106.64 | $112.00 | $104.68 | $105.70 | 38.08M |
| 12/29/2025 | $106.72 | $108.85 | $105.00 | $106.01 | 29.87M |
| 12/26/2025 | $107.52 | $108.12 | $104.09 | $105.03 | 33.27M |
| 12/25/2025 | $99.90 | $109.66 | $99.01 | $106.25 | 55.70M |
| 12/24/2025 | $97.09 | $99.89 | $94.91 | $98.79 | 33.86M |
| 12/23/2025 | $94.37 | $98.20 | $94.29 | $97.09 | 36.25M |
| 12/22/2025 | $87.64 | $95.23 | $87.63 | $94.57 | 41.52M |
| 12/19/2025 | $89.00 | $89.99 | $86.80 | $87.25 | 19.94M |
| 12/18/2025 | $88.97 | $90.41 | $87.85 | $88.49 | 18.87M |
| 12/17/2025 | $87.38 | $90.39 | $86.18 | $89.98 | 27.21M |
| 12/16/2025 | $89.50 | $89.90 | $86.00 | $87.56 | 31.48M |
| 12/15/2025 | $93.03 | $93.40 | $87.30 | $88.80 | 38.26M |
| 12/12/2025 | $90.04 | $95.00 | $88.24 | $93.50 | 52.72M |
| 12/11/2025 | $90.60 | $91.05 | $88.53 | $89.18 | 33.32M |
| 12/10/2025 | $86.10 | $90.50 | $86.10 | $90.00 | 43.30M |
| 12/9/2025 | $86.60 | $88.98 | $85.01 | $87.12 | 34.36M |
| 12/8/2025 | $85.00 | $88.22 | $84.69 | $87.82 | 42.86M |
| 12/5/2025 | $86.00 | $87.02 | $84.08 | $85.63 | 43.04M |
| 12/4/2025 | $82.50 | $88.81 | $81.50 | $87.50 | 64.12M |
| 12/3/2025 | $78.82 | $85.35 | $78.82 | $81.81 | 53.88M |
| 12/2/2025 | $79.02 | $80.12 | $78.11 | $78.68 | 18.36M |
| 12/1/2025 | $75.00 | $80.98 | $74.88 | $79.41 | 35.34M |
| 11/28/2025 | $76.23 | $77.50 | $75.40 | $77.11 | 17.80M |
| 11/27/2025 | $77.60 | $78.80 | $75.79 | $75.91 | 20.04M |
| 11/26/2025 | $75.09 | $78.16 | $74.88 | $77.00 | 23.63M |
| 11/25/2025 | $74.78 | $77.34 | $74.60 | $75.73 | 21.83M |
| 11/24/2025 | $74.00 | $75.35 | $72.93 | $73.62 | 20.06M |
| 11/21/2025 | $75.61 | $76.97 | $73.60 | $73.60 | 21.03M |
| 11/20/2025 | $79.40 | $79.92 | $77.26 | $77.35 | 14.74M |
| 11/19/2025 | $78.47 | $80.43 | $77.93 | $78.45 | 18.48M |
| 11/18/2025 | $76.60 | $80.88 | $76.50 | $79.10 | 34.08M |
| 11/17/2025 | $79.00 | $79.66 | $76.35 | $77.00 | 22.12M |
| 11/14/2025 | $79.20 | $81.18 | $77.81 | $78.61 | 19.79M |
| 11/13/2025 | $79.62 | $81.00 | $79.00 | $80.30 | 19.36M |
| 11/12/2025 | $78.87 | $80.76 | $77.82 | $79.60 | 21.52M |
| 11/11/2025 | $83.30 | $84.44 | $79.59 | $79.76 | 28.94M |
| 11/10/2025 | $82.62 | $84.10 | $80.50 | $82.16 | 26.22M |
| 11/7/2025 | $82.02 | $84.46 | $81.60 | $82.94 | 25.22M |
| 11/6/2025 | $81.01 | $84.17 | $79.91 | $83.26 | 39.95M |
| 11/5/2025 | $79.00 | $80.98 | $78.72 | $79.88 | 25.26M |
| 11/4/2025 | $82.00 | $83.00 | $80.60 | $81.31 | 24.99M |
| 11/3/2025 | $82.65 | $83.50 | $78.88 | $82.42 | 46.04M |
| 10/31/2025 | $89.76 | $89.78 | $83.32 | $83.60 | 43.04M |
| 10/30/2025 | $92.30 | $93.78 | $88.00 | $88.00 | 53.58M |
| 10/29/2025 | $86.85 | $92.52 | $86.85 | $92.52 | 55.44M |
| 10/28/2025 | $89.14 | $91.50 | $87.47 | $88.15 | 51.16M |
| 10/27/2025 | $90.48 | $92.89 | $89.11 | $90.81 | 70.00M |
| 10/24/2025 | $84.80 | $88.80 | $84.03 | $88.62 | 64.78M |
| 10/23/2025 | $83.73 | $84.25 | $81.52 | $83.43 | 30.08M |
| 10/22/2025 | $83.40 | $87.27 | $82.51 | $85.30 | 47.62M |
| 10/21/2025 | $82.40 | $85.27 | $81.02 | $84.87 | 49.05M |
| 10/20/2025 | $84.60 | $85.01 | $81.50 | $82.05 | 37.22M |