300679.SZ300679.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $50.30 | $50.85 | $49.33 | $49.56 | 4.95M |
| 1/15/2026 | $49.14 | $49.86 | $48.45 | $49.45 | 7.60M |
| 1/14/2026 | $49.29 | $50.15 | $48.60 | $49.19 | 10.02M |
| 1/13/2026 | $50.87 | $50.92 | $49.00 | $49.10 | 9.66M |
| 1/12/2026 | $50.96 | $51.20 | $49.85 | $50.78 | 9.11M |
| 1/9/2026 | $50.30 | $51.35 | $50.06 | $50.98 | 6.78M |
| 1/8/2026 | $50.42 | $50.87 | $49.80 | $50.35 | 6.46M |
| 1/7/2026 | $51.51 | $51.90 | $50.48 | $50.65 | 9.04M |
| 1/6/2026 | $49.80 | $51.95 | $49.65 | $51.27 | 12.68M |
| 1/5/2026 | $48.69 | $49.95 | $48.31 | $49.80 | 7.77M |
| 12/31/2025 | $50.02 | $50.24 | $48.28 | $48.68 | 7.57M |
| 12/30/2025 | $48.59 | $50.68 | $48.50 | $50.22 | 8.85M |
| 12/29/2025 | $48.57 | $49.10 | $48.02 | $48.86 | 5.87M |
| 12/26/2025 | $49.05 | $49.93 | $48.66 | $48.95 | 5.07M |
| 12/25/2025 | $49.82 | $49.82 | $48.95 | $49.13 | 5.30M |
| 12/24/2025 | $49.19 | $49.96 | $49.16 | $49.82 | 5.77M |
| 12/23/2025 | $50.38 | $50.66 | $48.80 | $49.15 | 8.74M |
| 12/22/2025 | $49.98 | $50.88 | $49.55 | $50.73 | 10.56M |
| 12/19/2025 | $47.80 | $50.26 | $47.75 | $49.50 | 11.25M |
| 12/18/2025 | $48.52 | $48.99 | $47.78 | $47.80 | 5.69M |
| 12/17/2025 | $47.17 | $49.50 | $47.02 | $48.78 | 11.59M |
| 12/16/2025 | $47.46 | $48.48 | $46.23 | $47.27 | 8.73M |
| 12/15/2025 | $47.50 | $47.50 | $45.90 | $45.97 | 5.37M |
| 12/12/2025 | $47.22 | $48.05 | $46.69 | $47.54 | 4.88M |
| 12/11/2025 | $47.70 | $48.50 | $47.24 | $47.36 | 4.87M |
| 12/10/2025 | $47.76 | $47.98 | $46.65 | $47.72 | 5.08M |
| 12/9/2025 | $47.28 | $47.67 | $46.92 | $47.41 | 4.38M |
| 12/8/2025 | $47.00 | $47.50 | $46.82 | $47.30 | 3.89M |
| 12/5/2025 | $46.30 | $47.09 | $45.82 | $47.03 | 3.19M |
| 12/4/2025 | $46.56 | $47.16 | $46.01 | $46.30 | 2.54M |
| 12/3/2025 | $46.97 | $47.35 | $46.35 | $46.61 | 3.07M |
| 12/2/2025 | $47.51 | $47.80 | $46.75 | $46.78 | 3.66M |
| 12/1/2025 | $47.18 | $48.00 | $46.86 | $47.62 | 5.47M |
| 11/28/2025 | $46.90 | $47.89 | $46.71 | $47.18 | 3.59M |
| 11/27/2025 | $46.26 | $47.41 | $46.26 | $46.85 | 4.35M |
| 11/26/2025 | $46.66 | $47.64 | $46.12 | $46.26 | 4.85M |
| 11/25/2025 | $46.44 | $47.74 | $46.44 | $46.66 | 4.16M |
| 11/24/2025 | $45.08 | $47.22 | $44.90 | $46.42 | 5.95M |
| 11/21/2025 | $45.81 | $46.35 | $44.92 | $45.00 | 4.51M |
| 11/20/2025 | $47.10 | $47.37 | $45.90 | $46.04 | 4.30M |
| 11/19/2025 | $47.58 | $47.77 | $46.41 | $46.85 | 3.30M |
| 11/18/2025 | $47.38 | $47.86 | $46.92 | $47.60 | 3.39M |
| 11/17/2025 | $47.51 | $47.96 | $46.86 | $47.40 | 3.98M |
| 11/14/2025 | $48.20 | $48.64 | $47.88 | $47.91 | 2.94M |
| 11/13/2025 | $47.93 | $48.88 | $47.58 | $48.74 | 4.21M |
| 11/12/2025 | $47.75 | $48.81 | $47.39 | $47.93 | 4.76M |
| 11/11/2025 | $48.98 | $49.11 | $47.31 | $47.72 | 6.81M |
| 11/10/2025 | $49.50 | $49.85 | $48.50 | $48.77 | 5.62M |
| 11/7/2025 | $49.82 | $50.47 | $49.48 | $49.68 | 3.79M |
| 11/6/2025 | $50.20 | $50.89 | $49.21 | $50.23 | 5.98M |
| 11/5/2025 | $48.78 | $50.60 | $48.28 | $50.00 | 6.17M |
| 11/4/2025 | $51.05 | $51.35 | $48.80 | $49.46 | 6.89M |
| 11/3/2025 | $50.40 | $51.13 | $49.60 | $51.09 | 5.60M |
| 10/31/2025 | $51.00 | $51.84 | $50.16 | $50.38 | 5.95M |
| 10/30/2025 | $52.91 | $52.97 | $50.90 | $51.01 | 7.15M |
| 10/29/2025 | $52.19 | $53.17 | $52.11 | $52.91 | 6.19M |
| 10/28/2025 | $51.80 | $52.99 | $51.21 | $52.35 | 8.09M |
| 10/27/2025 | $51.80 | $53.00 | $51.58 | $52.15 | 8.67M |
| 10/24/2025 | $50.54 | $51.67 | $50.42 | $51.34 | 6.63M |
| 10/23/2025 | $52.39 | $52.46 | $48.91 | $50.53 | 10.48M |
| 10/22/2025 | $50.00 | $53.65 | $49.80 | $52.46 | 13.30M |
| 10/21/2025 | $49.08 | $50.88 | $49.08 | $50.87 | 7.79M |
| 10/20/2025 | $48.93 | $50.09 | $48.51 | $49.10 | 5.83M |