300748.SZ300748.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $36.41 | $37.36 | $36.41 | $37.32 | 3.58M |
| 1/15/2026 | $36.50 | $37.48 | $36.47 | $36.71 | 42.99M |
| 1/14/2026 | $36.80 | $37.71 | $36.00 | $36.66 | 72.96M |
| 1/13/2026 | $38.25 | $38.32 | $36.93 | $37.14 | 62.89M |
| 1/12/2026 | $38.70 | $39.08 | $37.03 | $38.48 | 101.65M |
| 1/9/2026 | $36.41 | $38.80 | $36.41 | $37.80 | 111.62M |
| 1/8/2026 | $36.01 | $36.33 | $35.32 | $35.50 | 59.12M |
| 1/7/2026 | $36.86 | $37.96 | $35.63 | $36.51 | 105.84M |
| 1/6/2026 | $34.82 | $35.62 | $34.82 | $35.51 | 48.70M |
| 1/5/2026 | $34.10 | $34.96 | $34.10 | $34.70 | 33.29M |
| 12/31/2025 | $34.48 | $34.64 | $33.92 | $34.11 | 22.32M |
| 12/30/2025 | $33.92 | $34.70 | $33.50 | $34.40 | 28.35M |
| 12/29/2025 | $34.40 | $35.05 | $34.19 | $34.34 | 25.75M |
| 12/26/2025 | $34.71 | $34.95 | $34.25 | $34.45 | 30.13M |
| 12/25/2025 | $34.00 | $34.79 | $33.61 | $34.70 | 34.76M |
| 12/24/2025 | $33.67 | $33.98 | $33.60 | $33.82 | 20.75M |
| 12/23/2025 | $33.78 | $34.04 | $33.50 | $33.67 | 21.60M |
| 12/22/2025 | $33.25 | $33.96 | $33.22 | $33.81 | 26.89M |
| 12/19/2025 | $32.72 | $33.55 | $32.62 | $33.33 | 34.02M |
| 12/18/2025 | $32.73 | $33.30 | $32.30 | $32.30 | 24.23M |
| 12/17/2025 | $32.60 | $33.10 | $31.86 | $33.05 | 32.81M |
| 12/16/2025 | $34.19 | $34.20 | $32.59 | $32.60 | 36.09M |
| 12/15/2025 | $34.52 | $35.35 | $34.41 | $34.41 | 27.63M |
| 12/12/2025 | $34.49 | $35.31 | $34.00 | $35.04 | 39.29M |
| 12/11/2025 | $34.88 | $35.08 | $34.35 | $34.56 | 30.53M |
| 12/10/2025 | $34.75 | $34.88 | $34.24 | $34.83 | 30.50M |
| 12/9/2025 | $35.97 | $35.98 | $34.71 | $34.94 | 54.80M |
| 12/8/2025 | $35.59 | $36.85 | $35.50 | $36.40 | 74.64M |
| 12/5/2025 | $33.92 | $38.80 | $33.91 | $36.44 | 96.84M |
| 12/4/2025 | $34.00 | $34.72 | $33.68 | $33.72 | 32.75M |
| 12/3/2025 | $34.40 | $34.98 | $33.63 | $34.26 | 50.06M |
| 12/2/2025 | $34.49 | $34.50 | $33.36 | $33.86 | 31.39M |
| 12/1/2025 | $34.04 | $34.82 | $34.04 | $34.80 | 37.28M |
| 11/28/2025 | $33.27 | $33.84 | $33.06 | $33.78 | 21.90M |
| 11/27/2025 | $33.76 | $34.19 | $33.21 | $33.27 | 26.23M |
| 11/26/2025 | $33.70 | $34.01 | $33.31 | $33.39 | 22.88M |
| 11/25/2025 | $33.50 | $34.70 | $33.50 | $33.97 | 26.59M |
| 11/24/2025 | $33.10 | $33.89 | $32.85 | $33.75 | 33.21M |
| 11/21/2025 | $33.70 | $33.97 | $32.83 | $32.91 | 37.51M |
| 11/20/2025 | $34.91 | $35.82 | $34.42 | $34.50 | 34.76M |
| 11/19/2025 | $34.40 | $35.70 | $34.32 | $35.32 | 40.37M |
| 11/18/2025 | $34.81 | $35.15 | $34.19 | $34.52 | 25.56M |
| 11/17/2025 | $34.78 | $35.42 | $34.69 | $35.05 | 25.72M |
| 11/14/2025 | $34.75 | $35.20 | $34.50 | $34.50 | 26.59M |
| 11/13/2025 | $34.30 | $35.59 | $34.04 | $35.24 | 37.36M |
| 11/12/2025 | $35.09 | $35.30 | $33.94 | $34.33 | 32.08M |
| 11/11/2025 | $35.99 | $36.09 | $35.15 | $35.15 | 33.03M |
| 11/10/2025 | $36.78 | $37.18 | $35.68 | $35.84 | 35.26M |
| 11/7/2025 | $36.20 | $37.29 | $35.71 | $36.58 | 41.63M |
| 11/6/2025 | $36.17 | $36.60 | $35.93 | $36.42 | 32.39M |
| 11/5/2025 | $35.30 | $36.34 | $35.28 | $36.07 | 34.75M |
| 11/4/2025 | $36.40 | $37.14 | $35.88 | $36.13 | 39.45M |
| 11/3/2025 | $38.01 | $38.11 | $35.85 | $36.45 | 74.56M |
| 10/31/2025 | $40.77 | $40.90 | $39.17 | $39.18 | 79.21M |
| 10/30/2025 | $40.27 | $44.14 | $39.61 | $42.07 | 124.45M |
| 10/29/2025 | $38.60 | $40.17 | $38.60 | $40.14 | 58.74M |
| 10/28/2025 | $40.60 | $41.01 | $38.83 | $39.15 | 66.07M |
| 10/27/2025 | $40.36 | $41.86 | $39.88 | $40.24 | 84.23M |
| 10/24/2025 | $38.15 | $40.12 | $38.15 | $39.98 | 73.75M |
| 10/23/2025 | $38.58 | $39.08 | $37.28 | $37.88 | 45.28M |
| 10/22/2025 | $39.33 | $39.56 | $37.80 | $38.48 | 64.42M |
| 10/21/2025 | $39.92 | $40.30 | $38.60 | $39.91 | 60.39M |
| 10/20/2025 | $39.95 | $41.10 | $38.66 | $40.32 | 66.57M |