300676.SZ300676.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $58.00 | $58.48 | $56.15 | $56.90 | 21.43M |
| 1/14/2026 | $57.30 | $61.37 | $57.30 | $59.25 | 36.69M |
| 1/13/2026 | $56.81 | $65.00 | $55.70 | $58.01 | 42.53M |
| 1/12/2026 | $52.01 | $55.62 | $51.64 | $54.70 | 22.19M |
| 1/9/2026 | $47.99 | $52.15 | $47.97 | $51.69 | 19.95M |
| 1/8/2026 | $47.47 | $48.65 | $47.26 | $48.04 | 6.01M |
| 1/7/2026 | $47.78 | $47.98 | $47.40 | $47.47 | 4.45M |
| 1/6/2026 | $47.60 | $48.15 | $47.25 | $47.89 | 6.40M |
| 1/5/2026 | $45.35 | $47.56 | $45.31 | $47.44 | 7.87M |
| 12/31/2025 | $45.34 | $45.54 | $45.00 | $45.36 | 2.65M |
| 12/30/2025 | $45.46 | $45.85 | $45.20 | $45.38 | 2.86M |
| 12/29/2025 | $45.65 | $46.12 | $45.36 | $45.88 | 3.02M |
| 12/26/2025 | $45.71 | $46.18 | $45.63 | $45.88 | 2.97M |
| 12/25/2025 | $45.36 | $45.88 | $45.20 | $45.79 | 2.57M |
| 12/24/2025 | $45.09 | $45.45 | $45.00 | $45.36 | 2.26M |
| 12/23/2025 | $45.50 | $45.68 | $45.01 | $45.02 | 2.47M |
| 12/22/2025 | $45.85 | $45.85 | $45.46 | $45.56 | 3.06M |
| 12/19/2025 | $46.00 | $46.19 | $45.40 | $45.90 | 2.93M |
| 12/18/2025 | $45.46 | $46.54 | $45.40 | $46.04 | 3.94M |
| 12/17/2025 | $44.70 | $45.84 | $44.70 | $45.68 | 4.35M |
| 12/16/2025 | $44.84 | $45.21 | $44.70 | $44.90 | 2.59M |
| 12/15/2025 | $45.60 | $45.70 | $44.93 | $45.02 | 3.05M |
| 12/12/2025 | $44.25 | $45.89 | $43.98 | $45.71 | 8.00M |
| 12/11/2025 | $44.92 | $45.00 | $44.00 | $44.01 | 2.98M |
| 12/10/2025 | $44.65 | $44.93 | $44.14 | $44.86 | 2.56M |
| 12/9/2025 | $45.05 | $45.36 | $44.60 | $44.64 | 2.46M |
| 12/8/2025 | $45.23 | $45.45 | $44.97 | $45.00 | 2.75M |
| 12/5/2025 | $44.61 | $45.13 | $43.83 | $45.03 | 3.67M |
| 12/4/2025 | $44.66 | $44.94 | $44.32 | $44.66 | 2.39M |
| 12/3/2025 | $45.57 | $45.74 | $44.53 | $44.65 | 4.55M |
| 12/2/2025 | $46.65 | $46.69 | $45.62 | $45.74 | 3.89M |
| 12/1/2025 | $46.60 | $46.93 | $46.53 | $46.72 | 2.31M |
| 11/28/2025 | $46.34 | $46.65 | $46.12 | $46.65 | 1.85M |
| 11/27/2025 | $46.40 | $46.77 | $46.19 | $46.37 | 2.16M |
| 11/26/2025 | $46.69 | $47.80 | $46.51 | $46.55 | 3.59M |
| 11/25/2025 | $46.58 | $47.45 | $46.27 | $46.70 | 3.41M |
| 11/24/2025 | $45.99 | $46.75 | $45.80 | $46.51 | 3.16M |
| 11/21/2025 | $47.01 | $47.45 | $45.45 | $45.90 | 5.57M |
| 11/20/2025 | $47.83 | $48.09 | $47.18 | $47.29 | 3.21M |
| 11/19/2025 | $48.50 | $48.72 | $47.71 | $47.81 | 3.34M |
| 11/18/2025 | $48.22 | $48.83 | $48.10 | $48.55 | 3.72M |
| 11/17/2025 | $48.79 | $48.79 | $48.07 | $48.40 | 3.82M |
| 11/14/2025 | $49.00 | $49.71 | $48.88 | $49.07 | 4.66M |
| 11/13/2025 | $49.30 | $49.35 | $48.50 | $49.18 | 5.16M |
| 11/12/2025 | $48.76 | $50.29 | $48.31 | $49.50 | 7.94M |
| 11/11/2025 | $49.08 | $49.14 | $48.30 | $48.71 | 3.63M |
| 11/10/2025 | $47.76 | $49.20 | $47.75 | $49.05 | 5.56M |
| 11/7/2025 | $47.98 | $48.09 | $47.61 | $47.71 | 3.11M |
| 11/6/2025 | $48.55 | $48.76 | $47.82 | $48.08 | 4.76M |
| 11/5/2025 | $48.29 | $49.50 | $48.18 | $48.85 | 4.68M |
| 11/4/2025 | $49.01 | $49.14 | $48.34 | $48.60 | 4.37M |
| 11/3/2025 | $49.38 | $50.47 | $49.08 | $49.19 | 6.41M |
| 10/31/2025 | $48.70 | $49.33 | $48.47 | $49.20 | 5.11M |
| 10/30/2025 | $48.22 | $49.11 | $48.15 | $48.60 | 6.33M |
| 10/29/2025 | $48.16 | $48.47 | $47.70 | $48.33 | 4.22M |
| 10/28/2025 | $48.30 | $48.56 | $48.00 | $48.15 | 3.81M |
| 10/27/2025 | $48.16 | $48.48 | $47.90 | $48.33 | 4.34M |
| 10/24/2025 | $47.80 | $48.06 | $47.57 | $47.82 | 4.01M |
| 10/23/2025 | $47.75 | $47.83 | $46.86 | $47.66 | 3.05M |
| 10/22/2025 | $47.60 | $47.89 | $47.27 | $47.50 | 2.99M |
| 10/21/2025 | $46.94 | $47.98 | $46.62 | $47.77 | 4.79M |
| 10/20/2025 | $47.00 | $47.12 | $46.23 | $46.55 | 2.95M |
| 10/17/2025 | $47.90 | $48.18 | $46.53 | $46.57 | 5.11M |