300709.SZ300709.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $47.02 | $48.17 | $47.02 | $47.97 | 7.45M |
| 1/14/2026 | $47.02 | $48.19 | $46.46 | $47.28 | 11.66M |
| 1/13/2026 | $48.88 | $48.89 | $47.10 | $47.30 | 11.46M |
| 1/12/2026 | $48.76 | $49.13 | $48.00 | $49.02 | 13.35M |
| 1/9/2026 | $47.40 | $48.87 | $47.17 | $48.71 | 12.05M |
| 1/8/2026 | $47.75 | $48.33 | $47.30 | $47.64 | 9.64M |
| 1/7/2026 | $47.38 | $49.16 | $46.93 | $48.10 | 13.44M |
| 1/6/2026 | $47.33 | $48.10 | $47.03 | $47.75 | 11.36M |
| 1/5/2026 | $46.98 | $47.38 | $46.83 | $47.29 | 9.09M |
| 12/31/2025 | $47.68 | $47.88 | $46.60 | $47.16 | 11.77M |
| 12/30/2025 | $46.01 | $47.38 | $45.42 | $47.00 | 10.92M |
| 12/29/2025 | $46.00 | $46.85 | $45.28 | $46.45 | 10.42M |
| 12/26/2025 | $46.90 | $47.10 | $45.73 | $46.14 | 7.39M |
| 12/25/2025 | $47.50 | $47.78 | $46.74 | $46.86 | 9.74M |
| 12/24/2025 | $44.40 | $48.42 | $44.32 | $47.70 | 20.47M |
| 12/23/2025 | $42.74 | $45.37 | $42.38 | $44.64 | 11.00M |
| 12/22/2025 | $42.01 | $43.22 | $42.01 | $42.89 | 6.14M |
| 12/19/2025 | $42.73 | $43.30 | $42.61 | $42.82 | 3.61M |
| 12/18/2025 | $42.50 | $43.28 | $42.41 | $42.51 | 3.35M |
| 12/17/2025 | $41.47 | $43.10 | $41.45 | $43.07 | 4.59M |
| 12/16/2025 | $42.52 | $42.55 | $41.21 | $41.48 | 4.04M |
| 12/15/2025 | $43.55 | $43.75 | $42.53 | $42.76 | 4.74M |
| 12/12/2025 | $43.69 | $44.35 | $43.08 | $43.87 | 3.94M |
| 12/11/2025 | $44.66 | $44.95 | $43.87 | $43.87 | 4.24M |
| 12/10/2025 | $44.52 | $44.96 | $43.88 | $44.83 | 5.31M |
| 12/9/2025 | $44.34 | $45.58 | $44.20 | $44.76 | 7.19M |
| 12/8/2025 | $44.60 | $45.15 | $43.90 | $44.74 | 10.07M |
| 12/5/2025 | $43.03 | $46.37 | $42.71 | $44.99 | 12.90M |
| 12/4/2025 | $43.94 | $44.19 | $42.25 | $42.95 | 6.45M |
| 12/3/2025 | $45.49 | $46.10 | $43.78 | $44.03 | 6.47M |
| 12/2/2025 | $45.96 | $46.33 | $44.78 | $44.95 | 7.71M |
| 12/1/2025 | $43.97 | $46.11 | $43.95 | $45.63 | 12.20M |
| 11/28/2025 | $42.95 | $44.22 | $42.70 | $43.92 | 5.30M |
| 11/27/2025 | $41.83 | $43.75 | $41.83 | $42.87 | 5.54M |
| 11/26/2025 | $42.25 | $42.80 | $41.96 | $42.07 | 4.21M |
| 11/25/2025 | $41.25 | $42.88 | $40.94 | $42.40 | 6.59M |
| 11/24/2025 | $40.03 | $41.26 | $39.71 | $40.84 | 5.09M |
| 11/21/2025 | $40.63 | $41.36 | $39.68 | $39.71 | 5.28M |
| 11/20/2025 | $42.30 | $42.34 | $41.40 | $41.43 | 3.49M |
| 11/19/2025 | $42.72 | $43.10 | $41.54 | $41.68 | 5.20M |
| 11/18/2025 | $43.02 | $43.15 | $42.52 | $42.71 | 2.54M |
| 11/17/2025 | $43.03 | $43.20 | $42.38 | $43.04 | 3.87M |
| 11/14/2025 | $43.61 | $43.78 | $42.95 | $43.00 | 3.61M |
| 11/13/2025 | $43.41 | $44.35 | $43.30 | $43.76 | 3.39M |
| 11/12/2025 | $44.30 | $44.30 | $43.05 | $43.57 | 3.75M |
| 11/11/2025 | $44.75 | $44.99 | $43.95 | $44.01 | 3.54M |
| 11/10/2025 | $44.98 | $45.35 | $44.04 | $44.39 | 3.83M |
| 11/7/2025 | $45.07 | $45.54 | $44.65 | $44.86 | 3.11M |
| 11/6/2025 | $44.57 | $45.40 | $44.13 | $45.36 | 4.67M |
| 11/5/2025 | $43.98 | $44.94 | $43.98 | $44.49 | 4.50M |
| 11/4/2025 | $46.79 | $46.96 | $44.38 | $44.76 | 8.26M |
| 11/3/2025 | $47.74 | $47.84 | $46.50 | $46.98 | 5.34M |
| 10/31/2025 | $47.85 | $48.96 | $47.77 | $47.94 | 5.11M |
| 10/30/2025 | $50.18 | $50.18 | $47.76 | $47.85 | 7.16M |
| 10/29/2025 | $48.59 | $49.58 | $47.97 | $49.43 | 5.36M |
| 10/28/2025 | $47.99 | $49.14 | $47.81 | $48.64 | 5.59M |
| 10/27/2025 | $48.00 | $48.87 | $47.47 | $48.27 | 6.73M |
| 10/24/2025 | $45.70 | $47.39 | $45.70 | $47.22 | 5.83M |
| 10/23/2025 | $45.82 | $45.82 | $44.54 | $45.73 | 3.94M |
| 10/22/2025 | $46.00 | $46.63 | $45.62 | $46.02 | 2.95M |
| 10/21/2025 | $45.50 | $46.75 | $45.02 | $46.47 | 5.18M |
| 10/20/2025 | $44.96 | $45.73 | $44.68 | $45.11 | 4.61M |
| 10/17/2025 | $46.52 | $46.88 | $44.28 | $44.33 | 5.98M |