300725.SZ300725.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.70 | $48.84 | $46.01 | $46.90 | 20.75M |
| 1/14/2026 | $47.86 | $50.00 | $46.50 | $47.73 | 38.32M |
| 1/13/2026 | $48.01 | $51.15 | $46.02 | $46.27 | 42.03M |
| 1/12/2026 | $45.03 | $46.82 | $44.68 | $45.52 | 29.40M |
| 1/9/2026 | $40.88 | $43.67 | $40.87 | $43.35 | 20.38M |
| 1/8/2026 | $40.10 | $41.08 | $39.90 | $40.76 | 7.89M |
| 1/7/2026 | $39.90 | $40.65 | $39.90 | $40.10 | 7.35M |
| 1/6/2026 | $40.21 | $40.30 | $39.60 | $39.88 | 6.35M |
| 1/5/2026 | $38.60 | $40.18 | $38.45 | $40.06 | 8.64M |
| 12/31/2025 | $38.96 | $39.43 | $38.56 | $38.56 | 3.36M |
| 12/30/2025 | $38.76 | $39.30 | $38.65 | $38.93 | 3.28M |
| 12/29/2025 | $38.88 | $39.28 | $38.68 | $38.81 | 2.99M |
| 12/26/2025 | $39.26 | $39.33 | $38.56 | $38.93 | 3.80M |
| 12/25/2025 | $39.21 | $39.50 | $38.70 | $39.32 | 4.35M |
| 12/24/2025 | $38.33 | $39.24 | $38.21 | $39.17 | 5.13M |
| 12/23/2025 | $38.54 | $38.88 | $38.35 | $38.38 | 3.06M |
| 12/22/2025 | $38.50 | $38.69 | $38.33 | $38.54 | 2.86M |
| 12/19/2025 | $38.08 | $38.99 | $37.93 | $38.56 | 4.89M |
| 12/18/2025 | $37.82 | $38.39 | $37.56 | $38.05 | 3.00M |
| 12/17/2025 | $37.53 | $37.96 | $37.04 | $37.93 | 3.46M |
| 12/16/2025 | $37.87 | $37.97 | $37.22 | $37.53 | 2.95M |
| 12/15/2025 | $38.82 | $38.82 | $37.80 | $37.80 | 4.13M |
| 12/12/2025 | $38.28 | $38.98 | $38.10 | $38.86 | 5.25M |
| 12/11/2025 | $38.35 | $38.98 | $38.19 | $38.31 | 3.65M |
| 12/10/2025 | $38.48 | $38.49 | $37.81 | $38.40 | 3.28M |
| 12/9/2025 | $38.20 | $39.24 | $38.02 | $38.51 | 6.37M |
| 12/8/2025 | $38.03 | $38.35 | $38.03 | $38.11 | 2.56M |
| 12/5/2025 | $37.65 | $37.99 | $37.07 | $37.99 | 2.42M |
| 12/4/2025 | $37.60 | $37.75 | $37.18 | $37.54 | 1.86M |
| 12/3/2025 | $38.01 | $38.06 | $37.30 | $37.55 | 2.60M |
| 12/2/2025 | $38.52 | $38.63 | $37.83 | $37.88 | 2.63M |
| 12/1/2025 | $38.24 | $38.65 | $38.21 | $38.41 | 2.83M |
| 11/28/2025 | $38.25 | $38.27 | $37.85 | $38.17 | 2.10M |
| 11/27/2025 | $38.00 | $38.34 | $37.91 | $38.12 | 3.05M |
| 11/26/2025 | $38.11 | $38.90 | $38.03 | $38.08 | 3.96M |
| 11/25/2025 | $38.10 | $38.57 | $37.83 | $38.11 | 3.96M |
| 11/24/2025 | $36.88 | $38.10 | $36.88 | $37.92 | 4.19M |
| 11/21/2025 | $38.02 | $38.47 | $36.60 | $36.69 | 6.00M |
| 11/20/2025 | $38.83 | $38.95 | $38.02 | $38.15 | 3.80M |
| 11/19/2025 | $39.50 | $39.58 | $38.43 | $38.52 | 4.24M |
| 11/18/2025 | $39.66 | $39.87 | $39.27 | $39.41 | 3.89M |
| 11/17/2025 | $40.79 | $40.98 | $39.50 | $39.73 | 6.85M |
| 11/14/2025 | $40.30 | $41.34 | $40.23 | $40.79 | 6.68M |
| 11/13/2025 | $40.17 | $40.80 | $39.80 | $40.59 | 5.60M |
| 11/12/2025 | $40.40 | $40.79 | $40.11 | $40.14 | 5.16M |
| 11/11/2025 | $40.60 | $40.77 | $39.83 | $40.40 | 5.31M |
| 11/10/2025 | $40.22 | $40.80 | $40.01 | $40.58 | 4.62M |
| 11/7/2025 | $40.63 | $40.95 | $40.19 | $40.22 | 5.15M |
| 11/6/2025 | $41.00 | $41.17 | $40.48 | $40.81 | 4.79M |
| 11/5/2025 | $40.46 | $41.34 | $40.46 | $40.99 | 4.67M |
| 11/4/2025 | $42.40 | $42.43 | $41.18 | $41.43 | 6.93M |
| 11/3/2025 | $42.90 | $43.10 | $42.18 | $42.65 | 7.79M |
| 10/31/2025 | $41.28 | $43.08 | $41.19 | $42.81 | 12.46M |
| 10/30/2025 | $42.00 | $42.30 | $41.24 | $41.28 | 6.72M |
| 10/29/2025 | $40.50 | $41.99 | $40.37 | $41.96 | 9.83M |
| 10/28/2025 | $40.58 | $41.00 | $40.41 | $40.52 | 4.50M |
| 10/27/2025 | $40.70 | $41.23 | $40.56 | $40.78 | 5.78M |
| 10/24/2025 | $39.37 | $40.35 | $39.30 | $40.24 | 6.30M |
| 10/23/2025 | $40.14 | $40.47 | $38.78 | $39.37 | 7.27M |
| 10/22/2025 | $40.42 | $41.15 | $40.24 | $40.27 | 5.04M |
| 10/21/2025 | $40.63 | $40.72 | $40.12 | $40.57 | 4.27M |
| 10/20/2025 | $40.20 | $40.52 | $39.73 | $40.26 | 4.02M |
| 10/17/2025 | $40.46 | $40.97 | $39.71 | $39.80 | 5.36M |