300718.SZ300718.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $82.98 | $83.52 | $81.08 | $82.00 | 6.94M |
| 1/14/2026 | $83.81 | $85.30 | $82.26 | $83.20 | 10.44M |
| 1/13/2026 | $86.99 | $88.00 | $83.51 | $83.51 | 11.82M |
| 1/12/2026 | $84.99 | $86.40 | $83.90 | $86.11 | 12.60M |
| 1/9/2026 | $83.76 | $85.42 | $83.00 | $84.28 | 9.01M |
| 1/8/2026 | $83.58 | $84.35 | $83.01 | $83.88 | 6.64M |
| 1/7/2026 | $83.90 | $84.79 | $82.73 | $83.58 | 8.29M |
| 1/6/2026 | $85.13 | $85.60 | $83.55 | $84.39 | 9.04M |
| 1/5/2026 | $83.18 | $85.20 | $83.01 | $84.92 | 9.44M |
| 12/31/2025 | $88.00 | $88.00 | $85.00 | $85.36 | 14.96M |
| 12/30/2025 | $84.00 | $90.00 | $83.36 | $88.83 | 22.42M |
| 12/29/2025 | $84.00 | $85.49 | $83.20 | $84.84 | 10.99M |
| 12/26/2025 | $84.32 | $85.32 | $82.80 | $83.78 | 11.04M |
| 12/25/2025 | $80.55 | $84.99 | $80.55 | $84.35 | 15.87M |
| 12/24/2025 | $79.51 | $80.68 | $79.00 | $80.33 | 4.33M |
| 12/23/2025 | $81.44 | $81.55 | $79.80 | $79.98 | 10.15M |
| 12/22/2025 | $80.98 | $85.00 | $80.65 | $83.24 | 15.99M |
| 12/19/2025 | $78.59 | $79.10 | $77.72 | $78.35 | 3.27M |
| 12/18/2025 | $78.30 | $79.75 | $77.66 | $77.72 | 3.40M |
| 12/17/2025 | $77.76 | $79.38 | $77.00 | $78.80 | 4.06M |
| 12/16/2025 | $79.78 | $80.01 | $77.38 | $77.73 | 4.72M |
| 12/15/2025 | $81.47 | $82.46 | $79.82 | $79.94 | 5.96M |
| 12/12/2025 | $79.97 | $82.44 | $78.80 | $82.17 | 10.89M |
| 12/11/2025 | $82.30 | $82.38 | $80.20 | $80.25 | 5.07M |
| 12/10/2025 | $82.65 | $83.35 | $81.70 | $82.38 | 4.01M |
| 12/9/2025 | $83.78 | $85.06 | $82.64 | $82.86 | 5.31M |
| 12/8/2025 | $83.02 | $84.87 | $82.70 | $84.43 | 8.62M |
| 12/5/2025 | $80.00 | $84.23 | $79.56 | $83.92 | 12.00M |
| 12/4/2025 | $83.20 | $83.90 | $80.68 | $80.82 | 8.54M |
| 12/3/2025 | $81.76 | $82.58 | $79.87 | $80.12 | 4.27M |
| 12/2/2025 | $83.65 | $83.99 | $81.00 | $81.65 | 5.11M |
| 12/1/2025 | $82.90 | $86.00 | $82.90 | $84.15 | 8.80M |
| 11/28/2025 | $81.10 | $82.88 | $80.25 | $82.62 | 7.46M |
| 11/27/2025 | $80.82 | $82.40 | $80.60 | $81.19 | 4.59M |
| 11/26/2025 | $80.23 | $82.80 | $79.63 | $80.87 | 5.83M |
| 11/25/2025 | $81.88 | $83.34 | $81.00 | $81.46 | 6.70M |
| 11/24/2025 | $81.02 | $82.42 | $78.57 | $81.72 | 8.05M |
| 11/21/2025 | $79.88 | $85.24 | $79.55 | $82.84 | 11.75M |
| 11/20/2025 | $82.20 | $84.49 | $81.00 | $81.65 | 10.36M |
| 11/19/2025 | $80.31 | $81.85 | $79.66 | $80.58 | 3.77M |
| 11/18/2025 | $80.06 | $81.19 | $79.11 | $80.47 | 4.03M |
| 11/17/2025 | $78.50 | $81.29 | $78.11 | $80.22 | 5.77M |
| 11/14/2025 | $78.50 | $79.38 | $77.30 | $78.11 | 5.07M |
| 11/13/2025 | $78.68 | $82.70 | $78.68 | $81.16 | 6.18M |
| 11/12/2025 | $80.20 | $80.58 | $78.05 | $78.64 | 4.45M |
| 11/11/2025 | $83.00 | $83.00 | $80.00 | $80.70 | 4.85M |
| 11/10/2025 | $83.42 | $84.10 | $81.77 | $82.31 | 4.09M |
| 11/7/2025 | $85.42 | $85.65 | $83.20 | $83.34 | 5.15M |
| 11/6/2025 | $83.38 | $86.44 | $83.38 | $86.28 | 6.73M |
| 11/5/2025 | $82.50 | $84.45 | $82.20 | $83.41 | 3.70M |
| 11/4/2025 | $87.10 | $87.10 | $83.82 | $84.36 | 6.51M |
| 11/3/2025 | $88.13 | $88.85 | $86.76 | $87.38 | 5.73M |
| 10/31/2025 | $85.53 | $88.60 | $85.52 | $87.58 | 7.57M |
| 10/30/2025 | $87.65 | $89.32 | $86.31 | $86.36 | 8.39M |
| 10/29/2025 | $86.45 | $87.25 | $86.01 | $87.20 | 5.47M |
| 10/28/2025 | $87.03 | $88.29 | $86.23 | $86.93 | 7.44M |
| 10/27/2025 | $87.01 | $88.50 | $86.75 | $87.70 | 6.90M |
| 10/24/2025 | $85.51 | $87.33 | $85.05 | $86.60 | 6.79M |
| 10/23/2025 | $86.50 | $86.89 | $84.14 | $85.50 | 8.11M |
| 10/22/2025 | $85.95 | $91.98 | $85.21 | $88.30 | 15.12M |
| 10/21/2025 | $85.01 | $85.87 | $84.01 | $85.80 | 7.25M |
| 10/20/2025 | $83.06 | $88.33 | $82.23 | $85.88 | 10.73M |
| 10/17/2025 | $84.00 | $84.49 | $81.47 | $81.52 | 5.17M |