300672.SZ300672.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $129.50 | $136.47 | $126.59 | $133.63 | 16.74M |
| 1/14/2026 | $123.32 | $138.74 | $123.07 | $129.00 | 22.05M |
| 1/13/2026 | $124.00 | $128.00 | $121.00 | $122.10 | 13.46M |
| 1/12/2026 | $117.61 | $127.45 | $115.95 | $124.35 | 19.65M |
| 1/9/2026 | $116.81 | $122.00 | $114.93 | $117.91 | 21.68M |
| 1/8/2026 | $106.80 | $117.60 | $105.50 | $114.98 | 23.08M |
| 1/7/2026 | $121.98 | $122.50 | $102.00 | $110.71 | 35.04M |
| 1/6/2026 | $107.00 | $122.80 | $106.74 | $119.63 | 20.01M |
| 1/5/2026 | $108.10 | $109.40 | $105.42 | $107.68 | 9.16M |
| 12/31/2025 | $109.12 | $109.99 | $105.41 | $107.62 | 9.49M |
| 12/30/2025 | $105.65 | $110.20 | $105.36 | $108.40 | 11.33M |
| 12/29/2025 | $106.26 | $112.60 | $105.00 | $106.84 | 9.48M |
| 12/26/2025 | $105.00 | $109.50 | $103.50 | $106.78 | 10.21M |
| 12/25/2025 | $104.00 | $107.00 | $103.60 | $105.61 | 7.05M |
| 12/24/2025 | $102.31 | $106.31 | $100.70 | $104.66 | 9.72M |
| 12/23/2025 | $101.39 | $102.86 | $101.10 | $102.18 | 6.13M |
| 12/22/2025 | $96.26 | $102.84 | $95.27 | $102.42 | 12.20M |
| 12/19/2025 | $98.08 | $98.70 | $94.22 | $95.25 | 7.01M |
| 12/18/2025 | $99.01 | $100.19 | $96.67 | $97.10 | 5.24M |
| 12/17/2025 | $96.80 | $100.39 | $95.05 | $99.20 | 7.01M |
| 12/16/2025 | $99.75 | $100.90 | $94.90 | $96.30 | 6.74M |
| 12/15/2025 | $101.11 | $102.07 | $97.45 | $98.90 | 6.76M |
| 12/12/2025 | $101.01 | $104.00 | $99.30 | $101.91 | 8.65M |
| 12/11/2025 | $103.60 | $106.21 | $101.02 | $101.47 | 8.02M |
| 12/10/2025 | $101.48 | $103.45 | $99.05 | $103.02 | 7.85M |
| 12/9/2025 | $100.11 | $103.53 | $98.71 | $101.48 | 10.18M |
| 12/8/2025 | $96.43 | $102.79 | $96.15 | $100.11 | 10.61M |
| 12/5/2025 | $99.55 | $99.60 | $94.60 | $96.36 | 6.60M |
| 12/4/2025 | $98.58 | $99.88 | $96.84 | $98.04 | 6.34M |
| 12/3/2025 | $103.32 | $103.32 | $98.87 | $99.00 | 8.83M |
| 12/2/2025 | $98.04 | $104.94 | $97.50 | $102.05 | 15.90M |
| 12/1/2025 | $89.52 | $99.28 | $89.41 | $98.56 | 19.03M |
| 11/28/2025 | $89.50 | $90.98 | $88.10 | $89.62 | 7.02M |
| 11/27/2025 | $88.08 | $94.40 | $87.80 | $89.89 | 11.99M |
| 11/26/2025 | $87.50 | $90.00 | $86.50 | $87.92 | 7.38M |
| 11/25/2025 | $90.58 | $90.97 | $87.70 | $88.35 | 8.56M |
| 11/24/2025 | $92.00 | $92.50 | $87.38 | $89.45 | 7.94M |
| 11/21/2025 | $99.48 | $103.00 | $90.98 | $90.99 | 17.78M |
| 11/20/2025 | $111.06 | $111.89 | $102.90 | $103.75 | 13.43M |
| 11/19/2025 | $112.50 | $113.00 | $108.74 | $110.51 | 10.50M |
| 11/18/2025 | $111.03 | $114.87 | $108.94 | $112.87 | 15.49M |
| 11/17/2025 | $102.01 | $114.43 | $101.04 | $110.70 | 19.85M |
| 11/14/2025 | $101.50 | $104.62 | $100.19 | $101.98 | 12.63M |
| 11/13/2025 | $91.80 | $105.66 | $91.60 | $102.25 | 22.60M |
| 11/12/2025 | $92.60 | $93.86 | $90.86 | $92.00 | 4.68M |
| 11/11/2025 | $90.88 | $94.62 | $89.80 | $93.19 | 11.41M |
| 11/10/2025 | $88.52 | $91.39 | $88.52 | $90.78 | 6.31M |
| 11/7/2025 | $84.88 | $91.50 | $83.37 | $89.28 | 12.06M |
| 11/6/2025 | $85.13 | $85.78 | $84.12 | $85.59 | 3.34M |
| 11/5/2025 | $84.01 | $85.12 | $82.69 | $84.00 | 5.06M |
| 11/4/2025 | $88.24 | $88.60 | $85.36 | $86.07 | 4.04M |
| 11/3/2025 | $88.91 | $89.35 | $86.40 | $88.00 | 4.48M |
| 10/31/2025 | $89.41 | $91.40 | $87.91 | $89.35 | 5.82M |
| 10/30/2025 | $90.59 | $92.27 | $88.60 | $89.60 | 6.14M |
| 10/29/2025 | $92.52 | $93.10 | $89.89 | $90.81 | 5.11M |
| 10/28/2025 | $94.90 | $94.90 | $91.69 | $92.41 | 7.28M |
| 10/27/2025 | $92.80 | $98.51 | $92.36 | $95.80 | 11.37M |
| 10/24/2025 | $87.19 | $91.68 | $87.19 | $91.15 | 8.42M |
| 10/23/2025 | $86.76 | $87.00 | $84.83 | $86.27 | 3.76M |
| 10/22/2025 | $89.00 | $89.20 | $86.01 | $86.83 | 5.64M |
| 10/21/2025 | $89.04 | $90.79 | $88.29 | $89.85 | 3.57M |
| 10/20/2025 | $90.20 | $91.60 | $87.77 | $88.78 | 4.27M |
| 10/17/2025 | $90.22 | $94.20 | $88.18 | $88.41 | 5.64M |