300678.SZ300678.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36.30 | $36.84 | $35.40 | $35.83 | 16.63M |
| 1/14/2026 | $35.94 | $37.90 | $35.76 | $36.62 | 30.10M |
| 1/13/2026 | $38.00 | $38.49 | $35.87 | $35.96 | 31.21M |
| 1/12/2026 | $35.12 | $37.08 | $35.00 | $36.98 | 35.98M |
| 1/9/2026 | $34.20 | $34.66 | $33.85 | $34.47 | 20.60M |
| 1/8/2026 | $33.97 | $35.87 | $33.34 | $34.72 | 31.19M |
| 1/7/2026 | $34.90 | $35.11 | $33.41 | $33.49 | 25.76M |
| 1/6/2026 | $36.00 | $36.54 | $34.70 | $35.31 | 36.38M |
| 1/5/2026 | $32.00 | $36.70 | $32.00 | $36.00 | 47.36M |
| 12/31/2025 | $30.60 | $30.87 | $30.38 | $30.76 | 5.08M |
| 12/30/2025 | $30.13 | $30.86 | $30.11 | $30.60 | 6.09M |
| 12/29/2025 | $29.89 | $30.56 | $29.85 | $30.35 | 6.08M |
| 12/26/2025 | $30.22 | $30.34 | $29.82 | $29.95 | 5.23M |
| 12/25/2025 | $30.12 | $30.35 | $29.98 | $30.22 | 3.77M |
| 12/24/2025 | $29.51 | $30.32 | $29.50 | $30.12 | 3.63M |
| 12/23/2025 | $30.03 | $30.20 | $29.57 | $29.66 | 3.50M |
| 12/22/2025 | $29.99 | $30.29 | $29.78 | $30.21 | 3.89M |
| 12/19/2025 | $29.83 | $30.08 | $29.81 | $29.85 | 3.04M |
| 12/18/2025 | $29.40 | $30.66 | $29.39 | $29.83 | 5.49M |
| 12/17/2025 | $29.29 | $29.49 | $28.70 | $29.40 | 4.82M |
| 12/16/2025 | $29.25 | $29.37 | $28.68 | $29.19 | 4.14M |
| 12/15/2025 | $29.60 | $29.89 | $29.25 | $29.30 | 3.19M |
| 12/12/2025 | $29.90 | $30.17 | $29.68 | $29.79 | 3.07M |
| 12/11/2025 | $30.45 | $30.50 | $29.90 | $29.90 | 3.64M |
| 12/10/2025 | $30.65 | $30.66 | $30.15 | $30.46 | 3.40M |
| 12/9/2025 | $31.00 | $31.25 | $30.72 | $30.75 | 2.74M |
| 12/8/2025 | $31.09 | $31.30 | $31.00 | $31.07 | 4.73M |
| 12/5/2025 | $30.33 | $31.02 | $30.24 | $31.02 | 4.24M |
| 12/4/2025 | $30.18 | $30.43 | $29.96 | $30.32 | 2.62M |
| 12/3/2025 | $30.95 | $31.08 | $30.08 | $30.25 | 3.62M |
| 12/2/2025 | $31.10 | $31.26 | $30.70 | $30.71 | 3.54M |
| 12/1/2025 | $30.66 | $31.24 | $30.51 | $31.21 | 3.57M |
| 11/28/2025 | $30.41 | $30.70 | $30.34 | $30.68 | 2.73M |
| 11/27/2025 | $30.72 | $30.97 | $30.41 | $30.42 | 3.12M |
| 11/26/2025 | $30.82 | $31.27 | $30.65 | $30.71 | 3.40M |
| 11/25/2025 | $30.99 | $31.44 | $30.86 | $31.01 | 4.60M |
| 11/24/2025 | $30.09 | $31.06 | $29.87 | $30.90 | 4.59M |
| 11/21/2025 | $30.73 | $31.18 | $29.90 | $30.02 | 5.07M |
| 11/20/2025 | $31.46 | $31.72 | $30.88 | $30.95 | 4.10M |
| 11/19/2025 | $32.13 | $32.26 | $31.31 | $31.38 | 4.55M |
| 11/18/2025 | $31.94 | $32.34 | $31.70 | $32.13 | 3.86M |
| 11/17/2025 | $31.90 | $32.17 | $31.75 | $31.94 | 3.26M |
| 11/14/2025 | $32.31 | $32.39 | $31.90 | $31.90 | 4.78M |
| 11/13/2025 | $32.38 | $32.67 | $32.07 | $32.56 | 3.74M |
| 11/12/2025 | $32.64 | $33.05 | $32.36 | $32.49 | 4.72M |
| 11/11/2025 | $33.15 | $33.28 | $32.58 | $32.65 | 5.17M |
| 11/10/2025 | $33.13 | $33.43 | $32.95 | $33.20 | 5.49M |
| 11/7/2025 | $33.77 | $33.77 | $33.03 | $33.13 | 6.66M |
| 11/6/2025 | $34.20 | $34.24 | $33.67 | $33.84 | 8.78M |
| 11/5/2025 | $34.68 | $34.98 | $33.87 | $34.40 | 14.56M |
| 11/4/2025 | $33.89 | $36.06 | $33.24 | $35.42 | 21.93M |
| 11/3/2025 | $33.79 | $33.91 | $33.24 | $33.89 | 5.76M |
| 10/31/2025 | $32.88 | $33.83 | $32.88 | $33.61 | 6.64M |
| 10/30/2025 | $33.51 | $33.51 | $32.90 | $32.99 | 6.21M |
| 10/29/2025 | $33.66 | $33.75 | $33.36 | $33.54 | 4.11M |
| 10/28/2025 | $33.75 | $34.15 | $33.47 | $33.56 | 4.77M |
| 10/27/2025 | $33.58 | $34.00 | $33.50 | $33.81 | 5.36M |
| 10/24/2025 | $33.17 | $33.85 | $33.07 | $33.49 | 6.11M |
| 10/23/2025 | $32.80 | $33.26 | $32.07 | $33.01 | 4.56M |
| 10/22/2025 | $32.95 | $33.06 | $32.70 | $32.83 | 2.56M |
| 10/21/2025 | $32.88 | $33.17 | $32.62 | $33.05 | 4.04M |
| 10/20/2025 | $32.81 | $33.30 | $32.50 | $32.80 | 3.88M |
| 10/17/2025 | $33.39 | $33.59 | $32.33 | $32.38 | 6.29M |