300661.SZ300661.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $70.56 | $71.49 | $69.77 | $71.39 | 15.79M |
| 1/14/2026 | $71.01 | $72.42 | $70.18 | $71.15 | 18.27M |
| 1/13/2026 | $73.26 | $73.36 | $70.28 | $70.52 | 19.02M |
| 1/12/2026 | $73.20 | $73.55 | $72.00 | $73.29 | 20.49M |
| 1/9/2026 | $72.11 | $73.31 | $72.05 | $72.95 | 15.30M |
| 1/8/2026 | $73.57 | $73.89 | $72.50 | $72.76 | 16.48M |
| 1/7/2026 | $73.12 | $76.60 | $73.12 | $73.89 | 34.21M |
| 1/6/2026 | $70.47 | $72.00 | $70.13 | $72.00 | 20.75M |
| 1/5/2026 | $69.30 | $70.27 | $68.91 | $70.27 | 15.12M |
| 12/31/2025 | $69.50 | $69.62 | $68.23 | $68.64 | 12.94M |
| 12/30/2025 | $69.22 | $70.48 | $69.22 | $69.96 | 15.25M |
| 12/29/2025 | $69.19 | $71.33 | $69.19 | $69.89 | 20.41M |
| 12/26/2025 | $69.87 | $70.36 | $69.02 | $69.28 | 17.58M |
| 12/25/2025 | $70.88 | $72.55 | $69.56 | $69.76 | 31.95M |
| 12/24/2025 | $65.50 | $69.84 | $65.34 | $69.32 | 30.30M |
| 12/23/2025 | $65.92 | $66.57 | $65.08 | $65.19 | 9.39M |
| 12/22/2025 | $65.80 | $66.76 | $65.70 | $66.10 | 9.20M |
| 12/19/2025 | $67.20 | $67.37 | $65.78 | $65.81 | 9.69M |
| 12/18/2025 | $65.80 | $66.98 | $65.62 | $66.47 | 9.76M |
| 12/17/2025 | $64.23 | $66.09 | $64.05 | $66.03 | 10.22M |
| 12/16/2025 | $64.06 | $65.10 | $64.01 | $64.36 | 6.66M |
| 12/15/2025 | $65.69 | $65.79 | $64.36 | $64.38 | 8.03M |
| 12/12/2025 | $64.97 | $66.49 | $64.59 | $66.16 | 9.39M |
| 12/11/2025 | $66.69 | $66.85 | $64.97 | $64.97 | 8.23M |
| 12/10/2025 | $66.74 | $67.00 | $65.86 | $66.77 | 8.83M |
| 12/9/2025 | $66.00 | $67.77 | $65.79 | $67.41 | 11.66M |
| 12/8/2025 | $66.48 | $67.00 | $66.03 | $66.22 | 10.72M |
| 12/5/2025 | $65.28 | $66.25 | $64.53 | $66.10 | 7.49M |
| 12/4/2025 | $65.20 | $66.09 | $64.66 | $65.46 | 7.34M |
| 12/3/2025 | $65.69 | $65.96 | $64.70 | $64.82 | 6.21M |
| 12/2/2025 | $66.35 | $66.82 | $65.53 | $65.70 | 7.96M |
| 12/1/2025 | $65.11 | $66.85 | $64.77 | $66.85 | 12.36M |
| 11/28/2025 | $64.17 | $65.25 | $63.80 | $65.10 | 8.05M |
| 11/27/2025 | $64.79 | $65.63 | $64.17 | $64.24 | 9.03M |
| 11/26/2025 | $64.80 | $65.56 | $64.64 | $64.76 | 7.31M |
| 11/25/2025 | $64.88 | $66.35 | $64.80 | $65.07 | 11.04M |
| 11/24/2025 | $64.00 | $64.78 | $63.08 | $64.60 | 9.27M |
| 11/21/2025 | $65.60 | $66.13 | $63.70 | $63.70 | 11.80M |
| 11/20/2025 | $67.51 | $67.72 | $66.12 | $66.13 | 8.63M |
| 11/19/2025 | $69.02 | $69.35 | $66.65 | $67.07 | 12.34M |
| 11/18/2025 | $68.81 | $69.66 | $68.45 | $69.10 | 6.63M |
| 11/17/2025 | $68.87 | $69.50 | $68.50 | $69.07 | 6.57M |
| 11/14/2025 | $70.50 | $71.00 | $68.96 | $68.97 | 13.13M |
| 11/13/2025 | $71.01 | $71.85 | $70.73 | $71.13 | 9.19M |
| 11/12/2025 | $71.50 | $72.00 | $70.00 | $71.20 | 11.17M |
| 11/11/2025 | $71.52 | $72.70 | $70.93 | $72.01 | 12.31M |
| 11/10/2025 | $71.25 | $72.60 | $71.25 | $71.47 | 9.95M |
| 11/7/2025 | $72.20 | $72.20 | $71.09 | $71.19 | 9.98M |
| 11/6/2025 | $72.10 | $72.77 | $71.72 | $72.70 | 9.68M |
| 11/5/2025 | $71.69 | $72.62 | $71.00 | $71.73 | 9.57M |
| 11/4/2025 | $73.90 | $73.91 | $71.89 | $72.31 | 11.16M |
| 11/3/2025 | $73.61 | $73.96 | $72.04 | $73.96 | 12.50M |
| 10/31/2025 | $74.21 | $75.24 | $73.59 | $73.70 | 12.75M |
| 10/30/2025 | $76.38 | $76.38 | $74.20 | $74.20 | 14.04M |
| 10/29/2025 | $76.08 | $76.77 | $75.00 | $76.38 | 14.22M |
| 10/28/2025 | $77.79 | $77.79 | $75.95 | $76.15 | 18.91M |
| 10/27/2025 | $77.88 | $78.99 | $77.00 | $77.85 | 21.87M |
| 10/24/2025 | $76.40 | $78.43 | $76.35 | $78.19 | 20.97M |
| 10/23/2025 | $74.50 | $76.22 | $73.70 | $76.01 | 16.10M |
| 10/22/2025 | $73.37 | $76.78 | $72.22 | $75.52 | 22.68M |
| 10/21/2025 | $73.39 | $74.46 | $73.10 | $73.87 | 15.28M |
| 10/20/2025 | $76.02 | $76.20 | $72.72 | $73.34 | 19.77M |
| 10/17/2025 | $79.00 | $79.48 | $74.30 | $74.48 | 21.17M |