300723.SZ300723.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $41.13 | $42.20 | $38.38 | $38.86 | 27.05M |
| 1/14/2026 | $43.34 | $45.88 | $41.56 | $41.75 | 40.09M |
| 1/13/2026 | $38.71 | $44.30 | $38.26 | $42.65 | 45.31M |
| 1/12/2026 | $37.09 | $37.67 | $36.33 | $37.46 | 13.96M |
| 1/9/2026 | $36.02 | $37.71 | $35.69 | $37.36 | 15.41M |
| 1/8/2026 | $35.39 | $36.89 | $35.01 | $36.02 | 11.77M |
| 1/7/2026 | $35.90 | $36.50 | $35.12 | $35.39 | 9.37M |
| 1/6/2026 | $36.14 | $36.34 | $35.40 | $35.89 | 9.95M |
| 1/5/2026 | $33.53 | $36.15 | $33.20 | $35.84 | 15.64M |
| 12/31/2025 | $34.15 | $34.35 | $33.48 | $33.55 | 7.49M |
| 12/30/2025 | $34.08 | $34.49 | $33.83 | $34.11 | 7.87M |
| 12/29/2025 | $34.51 | $34.78 | $34.13 | $34.51 | 9.42M |
| 12/26/2025 | $35.45 | $35.58 | $34.48 | $34.79 | 11.51M |
| 12/25/2025 | $34.84 | $35.80 | $34.66 | $35.67 | 9.86M |
| 12/24/2025 | $35.45 | $35.71 | $34.60 | $34.89 | 12.23M |
| 12/23/2025 | $36.80 | $37.85 | $34.92 | $35.50 | 20.30M |
| 12/22/2025 | $35.68 | $38.47 | $35.60 | $36.65 | 20.67M |
| 12/19/2025 | $34.51 | $36.38 | $33.93 | $35.60 | 20.41M |
| 12/18/2025 | $33.61 | $35.47 | $33.35 | $34.72 | 26.40M |
| 12/17/2025 | $32.91 | $33.45 | $31.70 | $33.34 | 25.96M |
| 12/16/2025 | $35.70 | $35.70 | $32.00 | $33.42 | 43.19M |
| 12/15/2025 | $37.32 | $38.00 | $37.32 | $37.32 | 16.85M |
| 12/12/2025 | $47.84 | $47.95 | $45.58 | $46.65 | 7.07M |
| 12/11/2025 | $48.29 | $48.88 | $47.57 | $47.84 | 3.59M |
| 12/10/2025 | $47.28 | $49.00 | $46.90 | $48.29 | 4.52M |
| 12/9/2025 | $48.24 | $49.29 | $47.14 | $47.66 | 5.64M |
| 12/8/2025 | $48.00 | $49.80 | $47.80 | $48.37 | 6.62M |
| 12/5/2025 | $48.68 | $48.86 | $46.19 | $48.01 | 7.05M |
| 12/4/2025 | $47.00 | $48.88 | $46.72 | $48.20 | 6.58M |
| 12/3/2025 | $48.08 | $48.46 | $46.86 | $47.18 | 5.93M |
| 12/2/2025 | $48.89 | $49.13 | $48.08 | $48.22 | 6.01M |
| 12/1/2025 | $50.70 | $50.95 | $47.81 | $49.31 | 12.09M |
| 11/28/2025 | $51.50 | $51.65 | $49.35 | $50.68 | 7.33M |
| 11/27/2025 | $54.25 | $54.35 | $51.54 | $51.63 | 7.94M |
| 11/26/2025 | $53.48 | $56.00 | $53.16 | $53.56 | 12.66M |
| 11/25/2025 | $49.56 | $55.88 | $48.91 | $53.76 | 15.82M |
| 11/24/2025 | $48.20 | $50.31 | $48.20 | $49.10 | 5.37M |
| 11/21/2025 | $50.03 | $50.89 | $48.06 | $48.44 | 5.22M |
| 11/20/2025 | $49.30 | $51.89 | $49.24 | $50.46 | 7.23M |
| 11/19/2025 | $49.07 | $50.17 | $47.77 | $49.30 | 5.53M |
| 11/18/2025 | $50.10 | $50.76 | $48.88 | $49.24 | 4.56M |
| 11/17/2025 | $51.32 | $51.32 | $49.30 | $50.01 | 6.02M |
| 11/14/2025 | $50.70 | $53.80 | $50.42 | $51.42 | 11.17M |
| 11/13/2025 | $48.52 | $52.78 | $48.21 | $51.46 | 14.35M |
| 11/12/2025 | $47.50 | $48.96 | $47.10 | $48.15 | 5.57M |
| 11/11/2025 | $49.41 | $50.20 | $48.74 | $48.93 | 5.76M |
| 11/10/2025 | $49.28 | $50.35 | $48.91 | $49.95 | 7.00M |
| 11/7/2025 | $49.85 | $50.08 | $48.59 | $48.88 | 6.01M |
| 11/6/2025 | $50.14 | $50.40 | $48.65 | $49.85 | 7.47M |
| 11/5/2025 | $51.05 | $51.73 | $49.56 | $50.13 | 8.97M |
| 11/4/2025 | $53.07 | $53.69 | $50.62 | $51.65 | 10.15M |
| 11/3/2025 | $56.22 | $56.28 | $51.33 | $53.06 | 13.44M |
| 10/31/2025 | $50.97 | $56.88 | $50.50 | $55.94 | 18.16M |
| 10/30/2025 | $53.08 | $53.18 | $50.24 | $50.88 | 9.10M |
| 10/29/2025 | $53.00 | $53.95 | $52.00 | $53.30 | 6.70M |
| 10/28/2025 | $52.60 | $54.16 | $51.85 | $53.37 | 8.89M |
| 10/27/2025 | $52.18 | $54.10 | $52.12 | $52.63 | 7.45M |
| 10/24/2025 | $52.83 | $53.19 | $51.07 | $52.22 | 9.21M |
| 10/23/2025 | $55.47 | $56.25 | $51.80 | $53.19 | 11.34M |
| 10/22/2025 | $53.40 | $56.80 | $53.40 | $56.03 | 16.53M |
| 10/21/2025 | $54.91 | $55.37 | $52.33 | $52.94 | 10.69M |
| 10/20/2025 | $55.59 | $57.31 | $53.91 | $54.96 | 7.76M |
| 10/17/2025 | $54.70 | $58.99 | $54.46 | $55.55 | 14.25M |