300666.SZ300666.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $110.28 | $127.98 | $110.28 | $126.48 | 15.02M |
| 1/14/2026 | $115.44 | $122.00 | $114.35 | $120.33 | 20.63M |
| 1/13/2026 | $114.06 | $118.66 | $113.62 | $115.08 | 14.02M |
| 1/12/2026 | $112.40 | $116.60 | $110.21 | $115.23 | 15.15M |
| 1/9/2026 | $110.28 | $114.26 | $109.61 | $113.51 | 15.38M |
| 1/8/2026 | $110.00 | $117.50 | $109.28 | $112.28 | 19.09M |
| 1/7/2026 | $109.20 | $111.77 | $106.16 | $110.80 | 24.48M |
| 1/6/2026 | $98.89 | $111.00 | $98.81 | $107.05 | 30.93M |
| 1/5/2026 | $92.92 | $103.00 | $92.88 | $100.30 | 17.64M |
| 12/31/2025 | $94.00 | $94.50 | $92.00 | $92.00 | 6.81M |
| 12/30/2025 | $93.35 | $94.80 | $92.90 | $93.01 | 7.14M |
| 12/29/2025 | $94.26 | $95.26 | $93.14 | $93.52 | 7.56M |
| 12/26/2025 | $96.50 | $96.80 | $94.00 | $94.66 | 9.63M |
| 12/25/2025 | $96.76 | $99.90 | $95.33 | $96.25 | 12.83M |
| 12/24/2025 | $95.70 | $97.78 | $94.80 | $96.76 | 12.81M |
| 12/23/2025 | $92.25 | $95.66 | $92.01 | $95.65 | 14.22M |
| 12/22/2025 | $89.01 | $93.70 | $89.01 | $92.71 | 10.01M |
| 12/19/2025 | $91.99 | $92.30 | $89.60 | $89.83 | 7.86M |
| 12/18/2025 | $91.04 | $93.80 | $91.01 | $91.40 | 11.35M |
| 12/17/2025 | $89.00 | $92.15 | $87.51 | $91.87 | 11.99M |
| 12/16/2025 | $90.01 | $91.48 | $88.00 | $90.01 | 9.72M |
| 12/15/2025 | $88.01 | $91.29 | $88.01 | $90.26 | 11.48M |
| 12/12/2025 | $87.10 | $89.83 | $86.58 | $89.05 | 8.64M |
| 12/11/2025 | $88.50 | $89.26 | $87.20 | $87.23 | 5.38M |
| 12/10/2025 | $87.10 | $89.23 | $86.59 | $88.73 | 6.24M |
| 12/9/2025 | $88.00 | $89.08 | $87.33 | $87.70 | 6.55M |
| 12/8/2025 | $87.32 | $89.40 | $87.01 | $88.78 | 7.92M |
| 12/5/2025 | $87.29 | $87.88 | $85.33 | $87.32 | 5.97M |
| 12/4/2025 | $85.40 | $87.95 | $85.20 | $87.28 | 5.93M |
| 12/3/2025 | $86.58 | $87.54 | $85.75 | $86.30 | 5.03M |
| 12/2/2025 | $87.50 | $87.93 | $86.15 | $86.32 | 5.96M |
| 12/1/2025 | $85.96 | $88.70 | $85.36 | $88.26 | 9.41M |
| 11/28/2025 | $83.59 | $85.99 | $83.39 | $85.29 | 6.92M |
| 11/27/2025 | $84.54 | $86.57 | $83.66 | $83.86 | 6.95M |
| 11/26/2025 | $83.96 | $85.25 | $83.33 | $84.46 | 5.43M |
| 11/25/2025 | $83.69 | $86.00 | $83.38 | $84.36 | 7.50M |
| 11/24/2025 | $82.25 | $83.65 | $81.72 | $83.30 | 5.93M |
| 11/21/2025 | $84.05 | $85.70 | $81.46 | $81.56 | 9.89M |
| 11/20/2025 | $88.53 | $88.88 | $85.80 | $85.80 | 5.90M |
| 11/19/2025 | $87.05 | $89.18 | $86.58 | $87.31 | 6.40M |
| 11/18/2025 | $86.52 | $89.20 | $86.08 | $87.72 | 7.61M |
| 11/17/2025 | $88.02 | $89.59 | $86.31 | $86.88 | 7.08M |
| 11/14/2025 | $90.00 | $90.76 | $87.51 | $87.51 | 10.32M |
| 11/13/2025 | $90.76 | $92.33 | $89.90 | $91.55 | 9.34M |
| 11/12/2025 | $91.20 | $92.53 | $87.77 | $90.94 | 8.92M |
| 11/11/2025 | $92.96 | $93.99 | $90.68 | $90.93 | 10.82M |
| 11/10/2025 | $90.90 | $93.18 | $90.60 | $91.39 | 9.67M |
| 11/7/2025 | $91.01 | $91.95 | $90.25 | $90.40 | 7.64M |
| 11/6/2025 | $90.90 | $92.73 | $90.69 | $92.41 | 10.48M |
| 11/5/2025 | $88.91 | $90.50 | $88.27 | $90.01 | 7.77M |
| 11/4/2025 | $91.39 | $92.40 | $90.09 | $90.55 | 7.39M |
| 11/3/2025 | $92.65 | $92.88 | $89.20 | $91.72 | 12.35M |
| 10/31/2025 | $95.28 | $96.58 | $93.35 | $94.00 | 9.94M |
| 10/30/2025 | $98.08 | $98.98 | $95.72 | $95.80 | 12.35M |
| 10/29/2025 | $97.24 | $98.97 | $95.75 | $98.18 | 14.47M |
| 10/28/2025 | $99.65 | $99.65 | $96.90 | $97.40 | 15.83M |
| 10/27/2025 | $97.61 | $101.51 | $95.69 | $100.65 | 23.03M |
| 10/24/2025 | $93.77 | $97.00 | $92.90 | $96.04 | 19.25M |
| 10/23/2025 | $91.70 | $92.57 | $90.09 | $92.21 | 9.08M |
| 10/22/2025 | $92.00 | $93.60 | $91.51 | $92.45 | 9.61M |
| 10/21/2025 | $93.26 | $94.42 | $92.20 | $93.28 | 13.83M |
| 10/20/2025 | $96.58 | $96.70 | $91.62 | $92.41 | 15.52M |
| 10/17/2025 | $99.59 | $99.70 | $93.85 | $94.54 | 19.63M |