300803.SZ300803.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $138.81 | $151.00 | $138.18 | $147.84 | 53.87M |
| 1/9/2026 | $137.12 | $140.97 | $137.12 | $139.06 | 27.37M |
| 1/8/2026 | $140.74 | $141.50 | $136.88 | $138.51 | 30.03M |
| 1/7/2026 | $145.61 | $147.90 | $141.30 | $143.09 | 38.65M |
| 1/6/2026 | $135.73 | $149.23 | $134.70 | $148.78 | 63.39M |
| 1/5/2026 | $130.51 | $136.60 | $130.50 | $135.73 | 31.28M |
| 12/31/2025 | $134.30 | $135.93 | $130.87 | $130.87 | 22.67M |
| 12/30/2025 | $133.00 | $136.15 | $132.12 | $134.79 | 20.63M |
| 12/29/2025 | $134.19 | $135.28 | $132.71 | $133.70 | 19.96M |
| 12/26/2025 | $133.62 | $140.27 | $133.57 | $135.15 | 37.56M |
| 12/25/2025 | $133.00 | $135.96 | $131.60 | $134.58 | 24.85M |
| 12/24/2025 | $128.43 | $134.75 | $128.43 | $133.18 | 26.77M |
| 12/23/2025 | $129.60 | $132.08 | $128.18 | $129.27 | 18.23M |
| 12/22/2025 | $129.50 | $131.80 | $129.50 | $130.21 | 18.87M |
| 12/19/2025 | $130.13 | $133.99 | $128.81 | $131.07 | 24.43M |
| 12/18/2025 | $132.51 | $133.84 | $129.20 | $129.31 | 27.44M |
| 12/17/2025 | $126.50 | $138.00 | $126.00 | $134.65 | 45.41M |
| 12/16/2025 | $125.05 | $131.12 | $125.05 | $128.01 | 29.90M |
| 12/15/2025 | $125.89 | $129.20 | $124.54 | $126.13 | 21.34M |
| 12/12/2025 | $125.55 | $130.51 | $124.04 | $126.89 | 44.52M |
| 12/11/2025 | $127.81 | $129.10 | $125.15 | $125.15 | 19.49M |
| 12/10/2025 | $126.63 | $130.10 | $125.10 | $129.09 | 27.12M |
| 12/9/2025 | $128.80 | $130.00 | $126.31 | $127.68 | 30.27M |
| 12/8/2025 | $132.00 | $136.63 | $130.00 | $131.16 | 50.29M |
| 12/5/2025 | $121.31 | $135.44 | $121.31 | $130.79 | 53.81M |
| 12/4/2025 | $119.89 | $123.37 | $118.56 | $121.90 | 13.83M |
| 12/3/2025 | $121.88 | $123.66 | $119.33 | $119.99 | 11.79M |
| 12/2/2025 | $123.99 | $124.00 | $121.06 | $121.41 | 13.35M |
| 12/1/2025 | $122.25 | $125.43 | $122.00 | $124.56 | 18.43M |
| 11/28/2025 | $120.11 | $122.95 | $120.00 | $122.62 | 12.78M |
| 11/27/2025 | $121.90 | $124.20 | $120.66 | $121.00 | 16.53M |
| 11/26/2025 | $119.50 | $124.19 | $119.11 | $122.04 | 20.53M |
| 11/25/2025 | $119.86 | $122.36 | $118.82 | $120.37 | 19.46M |
| 11/24/2025 | $117.38 | $120.48 | $115.60 | $119.15 | 19.51M |
| 11/21/2025 | $119.20 | $121.55 | $116.95 | $117.16 | 21.13M |
| 11/20/2025 | $127.00 | $127.25 | $120.40 | $120.50 | 18.73M |
| 11/19/2025 | $123.66 | $125.80 | $122.44 | $123.25 | 14.40M |
| 11/18/2025 | $123.00 | $126.50 | $122.31 | $124.39 | 25.33M |
| 11/17/2025 | $122.24 | $123.66 | $121.90 | $123.00 | 13.31M |
| 11/14/2025 | $121.67 | $124.35 | $121.66 | $122.28 | 16.64M |
| 11/13/2025 | $121.19 | $123.99 | $120.12 | $123.66 | 22.06M |
| 11/12/2025 | $124.00 | $124.50 | $117.86 | $121.32 | 37.38M |
| 11/11/2025 | $135.00 | $135.10 | $122.66 | $124.60 | 42.65M |
| 11/10/2025 | $132.85 | $135.38 | $131.62 | $133.83 | 19.95M |
| 11/7/2025 | $134.50 | $135.50 | $131.56 | $132.24 | 27.92M |
| 11/6/2025 | $136.10 | $140.23 | $135.21 | $136.60 | 25.04M |
| 11/5/2025 | $134.55 | $139.99 | $134.15 | $136.03 | 20.64M |
| 11/4/2025 | $143.99 | $143.99 | $137.55 | $137.76 | 25.31M |
| 11/3/2025 | $142.80 | $145.30 | $140.00 | $144.30 | 17.90M |
| 10/31/2025 | $146.50 | $148.50 | $144.02 | $144.34 | 20.56M |
| 10/30/2025 | $154.93 | $155.00 | $145.40 | $145.45 | 43.42M |
| 10/29/2025 | $149.52 | $159.95 | $149.15 | $157.17 | 50.17M |
| 10/28/2025 | $150.57 | $157.68 | $148.59 | $151.44 | 34.57M |
| 10/27/2025 | $156.00 | $158.02 | $151.58 | $153.43 | 43.49M |
| 10/24/2025 | $148.23 | $156.30 | $147.03 | $156.30 | 41.00M |
| 10/23/2025 | $144.02 | $148.28 | $138.72 | $148.23 | 29.65M |
| 10/22/2025 | $144.50 | $146.45 | $143.50 | $144.20 | 18.61M |
| 10/21/2025 | $144.21 | $148.58 | $142.02 | $146.58 | 29.30M |
| 10/20/2025 | $145.50 | $146.24 | $141.35 | $142.31 | 23.02M |
| 10/17/2025 | $148.47 | $150.45 | $141.18 | $142.01 | 27.11M |
| 10/16/2025 | $149.00 | $152.82 | $146.80 | $147.60 | 22.00M |
| 10/15/2025 | $147.13 | $151.50 | $145.00 | $150.00 | 26.86M |
| 10/14/2025 | $150.50 | $156.50 | $145.70 | $146.43 | 32.90M |