300820.SZ300820.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $53.81 | $54.20 | $52.41 | $53.25 | 3.89M |
| 1/14/2026 | $54.60 | $55.88 | $53.65 | $54.24 | 7.26M |
| 1/13/2026 | $55.90 | $55.90 | $53.80 | $54.48 | 6.52M |
| 1/12/2026 | $54.66 | $56.43 | $54.41 | $55.98 | 8.98M |
| 1/9/2026 | $53.81 | $54.79 | $53.49 | $54.56 | 6.35M |
| 1/8/2026 | $53.50 | $54.77 | $53.28 | $53.82 | 8.65M |
| 1/7/2026 | $49.50 | $54.32 | $49.31 | $54.02 | 11.28M |
| 1/6/2026 | $49.02 | $49.70 | $48.81 | $49.53 | 3.24M |
| 1/5/2026 | $48.30 | $49.05 | $48.10 | $48.99 | 2.70M |
| 12/31/2025 | $48.20 | $48.47 | $47.50 | $47.95 | 2.35M |
| 12/30/2025 | $48.39 | $48.81 | $48.08 | $48.10 | 2.19M |
| 12/29/2025 | $48.95 | $49.28 | $48.45 | $48.58 | 2.48M |
| 12/26/2025 | $49.00 | $49.66 | $48.74 | $49.07 | 2.71M |
| 12/25/2025 | $48.74 | $49.48 | $48.62 | $49.11 | 2.86M |
| 12/24/2025 | $47.84 | $49.24 | $47.46 | $48.89 | 3.01M |
| 12/23/2025 | $48.60 | $48.99 | $47.92 | $48.02 | 2.58M |
| 12/22/2025 | $48.53 | $49.28 | $47.82 | $48.76 | 3.43M |
| 12/19/2025 | $50.45 | $50.50 | $47.89 | $47.90 | 3.71M |
| 12/18/2025 | $46.96 | $47.58 | $46.86 | $46.91 | 1.88M |
| 12/17/2025 | $47.16 | $47.79 | $46.30 | $47.46 | 2.89M |
| 12/16/2025 | $49.48 | $49.54 | $47.02 | $47.35 | 4.17M |
| 12/15/2025 | $49.50 | $50.47 | $49.00 | $49.85 | 4.87M |
| 12/12/2025 | $48.31 | $50.20 | $47.89 | $49.70 | 5.96M |
| 12/11/2025 | $48.29 | $48.77 | $47.67 | $48.28 | 2.96M |
| 12/10/2025 | $48.10 | $48.45 | $47.00 | $48.30 | 2.66M |
| 12/9/2025 | $49.58 | $49.60 | $47.89 | $48.08 | 3.66M |
| 12/8/2025 | $48.71 | $49.49 | $48.54 | $49.25 | 3.78M |
| 12/5/2025 | $48.18 | $48.89 | $47.78 | $48.71 | 2.87M |
| 12/4/2025 | $50.00 | $50.41 | $48.11 | $48.23 | 4.25M |
| 12/3/2025 | $50.63 | $50.98 | $49.23 | $49.45 | 5.40M |
| 12/2/2025 | $50.20 | $51.91 | $48.99 | $50.63 | 9.15M |
| 12/1/2025 | $59.02 | $59.50 | $53.68 | $53.98 | 13.65M |
| 11/28/2025 | $58.90 | $59.63 | $56.00 | $56.11 | 7.40M |
| 11/27/2025 | $58.30 | $61.88 | $57.89 | $59.05 | 8.58M |
| 11/26/2025 | $58.55 | $59.49 | $57.93 | $58.65 | 3.80M |
| 11/25/2025 | $59.52 | $59.89 | $58.41 | $58.97 | 4.91M |
| 11/24/2025 | $57.80 | $60.10 | $57.30 | $59.48 | 8.52M |
| 11/21/2025 | $56.10 | $58.10 | $55.29 | $57.82 | 6.30M |
| 11/20/2025 | $58.52 | $58.52 | $57.16 | $57.17 | 4.12M |
| 11/19/2025 | $56.41 | $58.00 | $56.40 | $57.65 | 5.37M |
| 11/18/2025 | $57.29 | $59.50 | $55.68 | $58.29 | 7.66M |
| 11/17/2025 | $55.90 | $58.50 | $55.02 | $58.00 | 7.97M |
| 11/14/2025 | $55.50 | $57.58 | $54.00 | $56.78 | 7.01M |
| 11/13/2025 | $55.88 | $57.49 | $54.88 | $55.83 | 6.43M |
| 11/12/2025 | $57.00 | $58.60 | $55.60 | $55.69 | 8.54M |
| 11/11/2025 | $54.80 | $57.50 | $54.50 | $56.98 | 9.05M |
| 11/10/2025 | $55.53 | $56.10 | $53.80 | $54.52 | 4.19M |
| 11/7/2025 | $56.00 | $56.10 | $55.00 | $55.41 | 5.49M |
| 11/6/2025 | $54.50 | $56.95 | $54.15 | $56.40 | 9.79M |
| 11/5/2025 | $51.70 | $55.30 | $51.51 | $54.85 | 7.31M |
| 11/4/2025 | $53.26 | $55.00 | $52.60 | $53.04 | 4.37M |
| 11/3/2025 | $53.40 | $54.40 | $53.00 | $53.63 | 4.17M |
| 10/31/2025 | $52.68 | $54.40 | $52.30 | $52.90 | 4.45M |
| 10/30/2025 | $54.50 | $54.88 | $52.66 | $52.66 | 5.75M |
| 10/29/2025 | $52.90 | $55.20 | $52.51 | $55.16 | 7.04M |
| 10/28/2025 | $51.75 | $54.49 | $51.60 | $53.22 | 6.79M |
| 10/27/2025 | $52.00 | $52.83 | $51.71 | $52.04 | 4.75M |
| 10/24/2025 | $51.04 | $51.97 | $50.70 | $51.60 | 4.17M |
| 10/23/2025 | $51.55 | $51.55 | $49.45 | $51.04 | 4.52M |
| 10/22/2025 | $50.94 | $53.13 | $49.81 | $52.19 | 6.13M |
| 10/21/2025 | $51.16 | $51.32 | $50.56 | $50.92 | 3.71M |
| 10/20/2025 | $52.01 | $52.32 | $50.41 | $50.90 | 4.28M |
| 10/17/2025 | $54.32 | $54.55 | $50.51 | $50.86 | 7.07M |