300811.SZ300811.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $78.56 | $78.94 | $76.41 | $77.10 | 9.26M |
| 1/14/2026 | $79.97 | $83.66 | $78.52 | $79.35 | 15.17M |
| 1/13/2026 | $77.00 | $84.10 | $77.00 | $78.23 | 19.69M |
| 1/12/2026 | $79.00 | $79.00 | $74.00 | $76.90 | 11.98M |
| 1/9/2026 | $74.48 | $77.14 | $73.26 | $76.95 | 9.69M |
| 1/8/2026 | $76.60 | $76.60 | $74.13 | $74.92 | 11.03M |
| 1/7/2026 | $75.28 | $78.69 | $74.61 | $77.61 | 12.95M |
| 1/6/2026 | $74.89 | $76.00 | $72.77 | $75.04 | 10.05M |
| 1/5/2026 | $72.86 | $75.80 | $72.53 | $74.88 | 10.45M |
| 12/31/2025 | $72.00 | $73.94 | $71.18 | $71.31 | 6.21M |
| 12/30/2025 | $71.52 | $72.98 | $71.03 | $71.98 | 6.20M |
| 12/29/2025 | $73.00 | $74.40 | $71.71 | $72.23 | 7.58M |
| 12/26/2025 | $73.80 | $73.80 | $72.01 | $72.89 | 5.91M |
| 12/25/2025 | $75.02 | $76.35 | $73.06 | $73.92 | 6.55M |
| 12/24/2025 | $73.48 | $76.58 | $72.07 | $75.48 | 9.10M |
| 12/23/2025 | $72.14 | $74.50 | $71.60 | $73.06 | 8.49M |
| 12/22/2025 | $71.52 | $72.86 | $71.00 | $72.14 | 8.49M |
| 12/19/2025 | $74.41 | $74.99 | $71.68 | $71.81 | 11.80M |
| 12/18/2025 | $70.05 | $70.88 | $68.77 | $68.85 | 4.03M |
| 12/17/2025 | $68.08 | $71.58 | $68.08 | $71.16 | 5.57M |
| 12/16/2025 | $70.01 | $70.29 | $67.53 | $68.08 | 5.41M |
| 12/15/2025 | $71.80 | $72.18 | $69.91 | $70.28 | 4.71M |
| 12/12/2025 | $72.00 | $73.32 | $70.51 | $72.78 | 5.74M |
| 12/11/2025 | $73.33 | $73.79 | $71.87 | $71.92 | 4.29M |
| 12/10/2025 | $74.99 | $75.00 | $72.04 | $73.33 | 5.30M |
| 12/9/2025 | $75.50 | $76.78 | $74.59 | $75.11 | 5.78M |
| 12/8/2025 | $72.19 | $75.82 | $71.89 | $75.30 | 8.27M |
| 12/5/2025 | $70.00 | $72.99 | $69.22 | $72.32 | 5.95M |
| 12/4/2025 | $70.20 | $70.86 | $69.02 | $70.13 | 3.96M |
| 12/3/2025 | $71.66 | $72.30 | $69.66 | $70.28 | 5.92M |
| 12/2/2025 | $73.35 | $73.40 | $70.83 | $71.71 | 6.14M |
| 12/1/2025 | $72.34 | $74.84 | $70.77 | $73.33 | 9.21M |
| 11/28/2025 | $69.65 | $73.26 | $69.65 | $71.36 | 9.27M |
| 11/27/2025 | $76.13 | $76.50 | $69.17 | $69.60 | 15.79M |
| 11/26/2025 | $77.00 | $78.26 | $74.90 | $75.92 | 9.88M |
| 11/25/2025 | $71.10 | $78.66 | $70.88 | $76.30 | 18.57M |
| 11/24/2025 | $66.33 | $70.60 | $66.00 | $68.98 | 8.45M |
| 11/21/2025 | $68.84 | $69.38 | $65.10 | $65.66 | 7.88M |
| 11/20/2025 | $72.54 | $73.00 | $70.45 | $70.68 | 5.06M |
| 11/19/2025 | $72.88 | $73.28 | $69.73 | $70.58 | 5.64M |
| 11/18/2025 | $71.46 | $73.49 | $71.04 | $72.83 | 5.25M |
| 11/17/2025 | $73.32 | $74.41 | $71.43 | $71.61 | 6.29M |
| 11/14/2025 | $75.50 | $76.19 | $72.98 | $73.80 | 6.40M |
| 11/13/2025 | $76.92 | $78.36 | $75.38 | $77.31 | 5.47M |
| 11/12/2025 | $77.50 | $78.89 | $74.81 | $77.00 | 6.23M |
| 11/11/2025 | $79.50 | $80.77 | $76.80 | $77.85 | 6.13M |
| 11/10/2025 | $81.60 | $81.60 | $77.25 | $78.79 | 8.34M |
| 11/7/2025 | $82.01 | $85.00 | $80.72 | $81.54 | 8.02M |
| 11/6/2025 | $80.03 | $85.00 | $78.80 | $82.95 | 8.73M |
| 11/5/2025 | $79.50 | $82.50 | $76.62 | $80.10 | 8.20M |
| 11/4/2025 | $80.39 | $84.55 | $79.30 | $81.56 | 10.92M |
| 11/3/2025 | $77.81 | $80.40 | $76.66 | $79.53 | 7.47M |
| 10/31/2025 | $82.89 | $83.78 | $78.15 | $78.36 | 9.31M |
| 10/30/2025 | $84.97 | $87.36 | $82.39 | $82.61 | 11.15M |
| 10/29/2025 | $83.90 | $86.37 | $82.30 | $84.68 | 11.25M |
| 10/28/2025 | $82.03 | $84.86 | $81.31 | $82.15 | 15.84M |
| 10/27/2025 | $77.75 | $80.51 | $76.20 | $78.94 | 11.83M |
| 10/24/2025 | $73.15 | $75.88 | $72.03 | $75.08 | 9.82M |
| 10/23/2025 | $71.94 | $75.59 | $71.69 | $72.51 | 8.51M |
| 10/22/2025 | $73.00 | $73.54 | $70.37 | $71.85 | 10.48M |
| 10/21/2025 | $70.78 | $76.50 | $70.67 | $75.60 | 9.40M |
| 10/20/2025 | $69.96 | $72.99 | $69.60 | $70.54 | 6.53M |
| 10/17/2025 | $73.00 | $73.43 | $68.59 | $69.03 | 8.23M |