300750.SZ300750.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $352.75 | $358.28 | $351.80 | $353.75 | 32.37M |
| 1/14/2026 | $360.03 | $361.22 | $351.71 | $353.98 | 38.09M |
| 1/13/2026 | $366.25 | $367.77 | $357.00 | $359.00 | 29.67M |
| 1/12/2026 | $368.00 | $368.00 | $351.66 | $361.68 | 48.83M |
| 1/9/2026 | $369.17 | $377.63 | $367.01 | $369.23 | 31.48M |
| 1/8/2026 | $368.00 | $373.33 | $367.00 | $369.21 | 26.96M |
| 1/7/2026 | $372.95 | $375.48 | $368.49 | $371.01 | 26.23M |
| 1/6/2026 | $380.00 | $380.50 | $369.04 | $373.99 | 34.15M |
| 1/5/2026 | $370.00 | $378.00 | $368.19 | $377.50 | 34.07M |
| 12/31/2025 | $369.79 | $372.00 | $367.15 | $367.26 | 16.36M |
| 12/30/2025 | $367.10 | $371.00 | $366.56 | $369.20 | 19.50M |
| 12/29/2025 | $374.00 | $374.43 | $368.00 | $369.31 | 24.13M |
| 12/26/2025 | $372.96 | $378.00 | $370.10 | $374.43 | 25.72M |
| 12/25/2025 | $374.21 | $374.21 | $369.12 | $373.01 | 20.35M |
| 12/24/2025 | $378.08 | $378.08 | $372.00 | $375.60 | 21.09M |
| 12/23/2025 | $372.00 | $380.50 | $371.60 | $378.10 | 23.61M |
| 12/22/2025 | $376.00 | $377.99 | $368.10 | $371.84 | 25.49M |
| 12/19/2025 | $374.08 | $377.68 | $370.80 | $374.00 | 17.56M |
| 12/18/2025 | $379.57 | $380.95 | $370.01 | $372.00 | 29.64M |
| 12/17/2025 | $376.45 | $384.50 | $375.06 | $383.42 | 22.26M |
| 12/16/2025 | $386.00 | $389.08 | $378.03 | $378.41 | 19.12M |
| 12/15/2025 | $391.50 | $394.97 | $385.21 | $385.50 | 18.28M |
| 12/12/2025 | $392.00 | $393.39 | $385.50 | $391.80 | 24.00M |
| 12/11/2025 | $384.90 | $398.86 | $383.38 | $388.99 | 28.22M |
| 12/10/2025 | $385.05 | $388.00 | $377.26 | $382.38 | 19.43M |
| 12/9/2025 | $391.50 | $392.26 | $386.00 | $387.59 | 18.69M |
| 12/8/2025 | $390.43 | $395.38 | $385.50 | $392.50 | 21.66M |
| 12/5/2025 | $387.20 | $389.31 | $382.00 | $389.09 | 23.29M |
| 12/4/2025 | $379.19 | $383.60 | $375.15 | $383.35 | 19.17M |
| 12/3/2025 | $380.09 | $383.37 | $375.00 | $376.08 | 14.23M |
| 12/2/2025 | $383.50 | $384.98 | $377.40 | $380.08 | 16.35M |
| 12/1/2025 | $374.76 | $382.97 | $374.03 | $382.97 | 27.46M |
| 11/28/2025 | $370.50 | $375.48 | $366.16 | $373.20 | 20.34M |
| 11/27/2025 | $373.00 | $378.88 | $370.00 | $371.20 | 22.20M |
| 11/26/2025 | $375.50 | $375.50 | $370.07 | $372.82 | 18.91M |
| 11/25/2025 | $375.00 | $379.66 | $370.59 | $372.36 | 21.01M |
| 11/24/2025 | $373.80 | $374.90 | $367.18 | $370.55 | 22.85M |
| 11/21/2025 | $375.00 | $383.00 | $370.00 | $370.00 | 31.63M |
| 11/20/2025 | $394.90 | $395.00 | $377.01 | $379.39 | 33.68M |
| 11/19/2025 | $385.50 | $398.44 | $384.96 | $391.10 | 29.27M |
| 11/18/2025 | $389.00 | $398.63 | $381.00 | $385.00 | 39.96M |
| 11/17/2025 | $388.00 | $392.40 | $382.50 | $390.78 | 47.69M |
| 11/14/2025 | $407.00 | $414.60 | $403.88 | $404.12 | 24.17M |
| 11/13/2025 | $385.05 | $421.30 | $385.05 | $415.60 | 56.97M |
| 11/12/2025 | $390.78 | $392.99 | $383.98 | $386.38 | 21.76M |
| 11/11/2025 | $386.00 | $394.77 | $384.50 | $385.60 | 19.30M |
| 11/10/2025 | $398.40 | $400.31 | $383.32 | $384.51 | 23.90M |
| 11/7/2025 | $393.50 | $397.51 | $388.88 | $395.37 | 16.56M |
| 11/6/2025 | $390.00 | $399.49 | $388.70 | $394.68 | 23.45M |
| 11/5/2025 | $372.85 | $393.00 | $372.00 | $388.70 | 31.14M |
| 11/4/2025 | $383.06 | $386.50 | $374.00 | $378.95 | 23.94M |
| 11/3/2025 | $387.00 | $391.91 | $375.77 | $386.86 | 26.37M |
| 10/31/2025 | $398.00 | $406.80 | $388.20 | $388.77 | 34.05M |
| 10/30/2025 | $405.98 | $409.08 | $396.83 | $398.29 | 34.31M |
| 10/29/2025 | $386.00 | $400.04 | $384.70 | $400.00 | 34.48M |
| 10/28/2025 | $386.16 | $393.80 | $383.02 | $386.48 | 28.71M |
| 10/27/2025 | $393.00 | $393.00 | $376.57 | $386.18 | 40.45M |
| 10/24/2025 | $379.97 | $387.80 | $378.00 | $385.77 | 32.04M |
| 10/23/2025 | $373.80 | $378.80 | $369.00 | $376.45 | 24.00M |
| 10/22/2025 | $375.90 | $378.88 | $368.20 | $372.86 | 22.25M |
| 10/21/2025 | $373.00 | $381.35 | $363.10 | $375.90 | 44.64M |
| 10/20/2025 | $365.00 | $368.89 | $359.53 | $366.50 | 28.43M |
| 10/17/2025 | $367.50 | $375.00 | $356.99 | $358.14 | 31.91M |