300613.SZ300613.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $48.15 | $48.82 | $47.38 | $48.20 | 4.94M |
| 1/14/2026 | $48.75 | $49.50 | $47.70 | $48.49 | 7.32M |
| 1/13/2026 | $49.90 | $49.90 | $47.91 | $47.95 | 6.75M |
| 1/12/2026 | $47.99 | $49.68 | $47.91 | $49.58 | 7.94M |
| 1/9/2026 | $47.31 | $47.85 | $47.10 | $47.75 | 4.49M |
| 1/8/2026 | $47.37 | $47.93 | $47.20 | $47.50 | 4.07M |
| 1/7/2026 | $47.78 | $48.15 | $47.23 | $47.46 | 5.07M |
| 1/6/2026 | $47.49 | $48.05 | $47.12 | $47.75 | 5.24M |
| 1/5/2026 | $46.41 | $47.57 | $46.27 | $47.50 | 5.36M |
| 12/31/2025 | $46.85 | $46.86 | $46.01 | $46.06 | 2.95M |
| 12/30/2025 | $45.54 | $46.80 | $45.54 | $46.55 | 4.24M |
| 12/29/2025 | $45.45 | $46.68 | $45.42 | $45.91 | 3.40M |
| 12/26/2025 | $46.07 | $46.20 | $45.36 | $45.40 | 2.79M |
| 12/25/2025 | $45.70 | $46.20 | $45.55 | $46.11 | 2.95M |
| 12/24/2025 | $44.59 | $45.86 | $44.59 | $45.77 | 3.61M |
| 12/23/2025 | $45.30 | $45.65 | $44.56 | $44.59 | 2.37M |
| 12/22/2025 | $44.91 | $45.79 | $44.75 | $45.40 | 2.65M |
| 12/19/2025 | $45.10 | $45.46 | $44.68 | $44.75 | 2.48M |
| 12/18/2025 | $44.55 | $45.29 | $44.40 | $44.67 | 1.94M |
| 12/17/2025 | $44.32 | $45.01 | $43.51 | $44.92 | 2.96M |
| 12/16/2025 | $45.19 | $45.40 | $44.15 | $44.46 | 2.85M |
| 12/15/2025 | $46.22 | $46.36 | $45.11 | $45.19 | 3.41M |
| 12/12/2025 | $45.19 | $46.88 | $44.95 | $46.59 | 5.28M |
| 12/11/2025 | $46.42 | $46.59 | $45.25 | $45.28 | 3.08M |
| 12/10/2025 | $45.65 | $46.43 | $45.30 | $46.40 | 3.38M |
| 12/9/2025 | $45.77 | $46.47 | $45.60 | $45.73 | 2.64M |
| 12/8/2025 | $45.92 | $46.35 | $45.40 | $45.97 | 3.46M |
| 12/5/2025 | $45.58 | $45.86 | $44.88 | $45.77 | 2.41M |
| 12/4/2025 | $45.43 | $46.05 | $44.92 | $45.70 | 2.52M |
| 12/3/2025 | $46.24 | $46.33 | $45.49 | $45.71 | 2.87M |
| 12/2/2025 | $46.02 | $46.63 | $45.81 | $46.06 | 3.72M |
| 12/1/2025 | $44.10 | $46.43 | $43.87 | $46.32 | 6.00M |
| 11/28/2025 | $43.93 | $44.17 | $43.60 | $44.10 | 2.07M |
| 11/27/2025 | $43.76 | $44.50 | $43.67 | $43.91 | 2.49M |
| 11/26/2025 | $43.60 | $44.49 | $43.42 | $43.82 | 2.35M |
| 11/25/2025 | $43.20 | $44.28 | $43.18 | $43.65 | 2.78M |
| 11/24/2025 | $42.62 | $43.15 | $42.25 | $42.95 | 2.06M |
| 11/21/2025 | $43.94 | $44.16 | $42.36 | $42.36 | 3.35M |
| 11/20/2025 | $45.13 | $45.36 | $44.18 | $44.27 | 2.44M |
| 11/19/2025 | $46.15 | $46.15 | $44.75 | $44.90 | 2.77M |
| 11/18/2025 | $45.30 | $46.10 | $45.06 | $45.85 | 2.78M |
| 11/17/2025 | $44.87 | $45.68 | $44.74 | $45.38 | 2.25M |
| 11/14/2025 | $45.57 | $45.81 | $45.06 | $45.06 | 1.84M |
| 11/13/2025 | $45.17 | $45.93 | $45.01 | $45.85 | 2.16M |
| 11/12/2025 | $45.56 | $46.05 | $45.03 | $45.24 | 2.40M |
| 11/11/2025 | $46.23 | $46.62 | $45.66 | $45.71 | 2.81M |
| 11/10/2025 | $45.50 | $46.27 | $45.50 | $46.18 | 2.50M |
| 11/7/2025 | $46.60 | $46.61 | $45.24 | $45.29 | 3.95M |
| 11/6/2025 | $46.87 | $46.89 | $46.34 | $46.60 | 2.02M |
| 11/5/2025 | $46.30 | $46.95 | $46.09 | $46.60 | 1.98M |
| 11/4/2025 | $47.27 | $47.42 | $46.32 | $46.67 | 2.10M |
| 11/3/2025 | $47.21 | $47.35 | $46.13 | $47.27 | 3.07M |
| 10/31/2025 | $47.10 | $47.68 | $46.61 | $47.29 | 3.22M |
| 10/30/2025 | $47.20 | $48.60 | $46.98 | $47.01 | 4.32M |
| 10/29/2025 | $47.39 | $47.82 | $46.70 | $46.99 | 3.39M |
| 10/28/2025 | $47.42 | $48.15 | $47.18 | $47.47 | 3.16M |
| 10/27/2025 | $48.20 | $48.32 | $47.30 | $47.72 | 3.50M |
| 10/24/2025 | $46.70 | $47.90 | $46.70 | $47.64 | 3.75M |
| 10/23/2025 | $46.30 | $46.88 | $45.61 | $46.55 | 2.44M |
| 10/22/2025 | $46.51 | $47.05 | $45.98 | $46.52 | 2.45M |
| 10/21/2025 | $46.22 | $46.79 | $45.95 | $46.69 | 2.99M |
| 10/20/2025 | $46.23 | $46.65 | $45.82 | $46.13 | 2.88M |
| 10/17/2025 | $48.00 | $48.43 | $45.34 | $45.40 | 5.66M |