300726.SZ300726.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $52.86 | $52.86 | $49.68 | $50.35 | 5.67M |
| 1/14/2026 | $50.96 | $52.00 | $49.41 | $50.26 | 18.47M |
| 1/13/2026 | $54.00 | $54.30 | $50.70 | $50.95 | 20.95M |
| 1/12/2026 | $54.00 | $55.55 | $53.04 | $54.60 | 24.61M |
| 1/9/2026 | $52.86 | $55.53 | $52.38 | $54.65 | 26.64M |
| 1/8/2026 | $50.97 | $53.40 | $50.65 | $52.85 | 24.57M |
| 1/7/2026 | $51.40 | $52.18 | $50.24 | $51.06 | 16.63M |
| 1/6/2026 | $51.80 | $52.50 | $50.55 | $51.64 | 19.62M |
| 1/5/2026 | $51.72 | $52.16 | $50.40 | $51.40 | 19.23M |
| 12/31/2025 | $51.08 | $51.85 | $50.30 | $50.91 | 17.41M |
| 12/30/2025 | $50.89 | $52.58 | $49.78 | $50.88 | 24.71M |
| 12/29/2025 | $53.00 | $53.51 | $50.42 | $50.93 | 20.81M |
| 12/26/2025 | $55.00 | $55.50 | $53.35 | $53.91 | 21.98M |
| 12/25/2025 | $58.90 | $59.80 | $55.85 | $55.86 | 26.27M |
| 12/24/2025 | $59.01 | $60.98 | $55.58 | $56.25 | 44.70M |
| 12/23/2025 | $44.50 | $52.85 | $44.50 | $52.85 | 42.06M |
| 12/22/2025 | $42.06 | $44.08 | $41.69 | $44.04 | 14.87M |
| 12/19/2025 | $41.51 | $43.28 | $41.51 | $42.05 | 13.64M |
| 12/18/2025 | $40.12 | $41.21 | $40.10 | $40.40 | 6.03M |
| 12/17/2025 | $40.20 | $40.56 | $39.06 | $40.35 | 6.76M |
| 12/16/2025 | $41.03 | $41.20 | $39.73 | $40.22 | 7.90M |
| 12/15/2025 | $41.57 | $42.03 | $40.81 | $41.18 | 7.43M |
| 12/12/2025 | $41.54 | $42.58 | $41.41 | $41.92 | 9.58M |
| 12/11/2025 | $41.76 | $42.56 | $41.51 | $41.51 | 8.70M |
| 12/10/2025 | $41.15 | $42.40 | $41.15 | $42.12 | 9.42M |
| 12/9/2025 | $41.02 | $42.42 | $40.94 | $41.59 | 9.74M |
| 12/8/2025 | $41.39 | $42.05 | $41.01 | $41.20 | 10.68M |
| 12/5/2025 | $40.26 | $41.55 | $40.07 | $41.28 | 9.99M |
| 12/4/2025 | $40.29 | $40.94 | $40.21 | $40.47 | 6.97M |
| 12/3/2025 | $41.34 | $41.40 | $40.10 | $40.77 | 8.24M |
| 12/2/2025 | $41.71 | $41.71 | $40.90 | $41.13 | 8.80M |
| 12/1/2025 | $42.21 | $42.55 | $41.40 | $41.88 | 17.59M |
| 11/28/2025 | $38.22 | $43.66 | $38.22 | $43.45 | 22.31M |
| 11/27/2025 | $38.28 | $39.13 | $37.99 | $38.01 | 5.21M |
| 11/26/2025 | $38.30 | $38.77 | $37.94 | $38.09 | 5.37M |
| 11/25/2025 | $39.20 | $39.38 | $38.45 | $38.55 | 6.94M |
| 11/24/2025 | $38.40 | $39.22 | $38.11 | $38.99 | 6.05M |
| 11/21/2025 | $39.50 | $39.93 | $38.00 | $38.02 | 8.13M |
| 11/20/2025 | $40.40 | $41.05 | $39.70 | $39.93 | 6.21M |
| 11/19/2025 | $40.82 | $41.50 | $39.82 | $40.10 | 9.01M |
| 11/18/2025 | $40.28 | $42.18 | $40.26 | $41.65 | 13.26M |
| 11/17/2025 | $40.68 | $40.96 | $39.75 | $39.95 | 5.35M |
| 11/14/2025 | $40.67 | $40.99 | $39.87 | $39.91 | 6.02M |
| 11/13/2025 | $40.66 | $42.10 | $40.42 | $41.15 | 7.24M |
| 11/12/2025 | $42.40 | $42.55 | $40.07 | $40.72 | 8.53M |
| 11/11/2025 | $43.42 | $44.78 | $42.51 | $42.63 | 10.40M |
| 11/10/2025 | $43.31 | $43.75 | $42.51 | $43.22 | 7.41M |
| 11/7/2025 | $44.14 | $44.64 | $43.10 | $43.31 | 8.02M |
| 11/6/2025 | $42.63 | $45.39 | $42.58 | $44.78 | 13.82M |
| 11/5/2025 | $42.50 | $43.27 | $41.37 | $42.63 | 9.09M |
| 11/4/2025 | $43.70 | $44.65 | $42.92 | $43.25 | 8.30M |
| 11/3/2025 | $42.89 | $44.30 | $42.77 | $43.81 | 11.55M |
| 10/31/2025 | $45.00 | $45.22 | $42.73 | $42.81 | 15.49M |
| 10/30/2025 | $45.26 | $46.29 | $44.60 | $45.22 | 15.14M |
| 10/29/2025 | $44.55 | $46.88 | $44.55 | $45.78 | 15.50M |
| 10/28/2025 | $44.31 | $45.89 | $44.10 | $45.03 | 18.46M |
| 10/27/2025 | $45.00 | $47.12 | $43.99 | $45.31 | 26.08M |
| 10/24/2025 | $38.53 | $42.60 | $38.53 | $42.10 | 20.88M |
| 10/23/2025 | $37.49 | $39.58 | $37.42 | $38.25 | 11.09M |
| 10/22/2025 | $38.20 | $38.20 | $36.82 | $36.93 | 6.15M |
| 10/21/2025 | $38.31 | $39.30 | $38.05 | $38.30 | 6.33M |
| 10/20/2025 | $38.08 | $39.26 | $37.74 | $38.40 | 6.55M |
| 10/17/2025 | $40.53 | $40.98 | $37.50 | $37.55 | 11.06M |