300832.SZ300832.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $60.42 | $60.98 | $59.51 | $59.72 | 5.37M |
| 1/12/2026 | $62.82 | $63.11 | $60.33 | $60.41 | 5.37M |
| 1/9/2026 | $61.50 | $63.00 | $61.18 | $62.82 | 3.63M |
| 1/8/2026 | $59.60 | $62.15 | $59.00 | $61.11 | 3.87M |
| 1/7/2026 | $59.58 | $60.10 | $59.00 | $59.60 | 1.99M |
| 1/6/2026 | $59.51 | $59.93 | $58.41 | $59.50 | 2.76M |
| 1/5/2026 | $56.52 | $58.99 | $55.65 | $58.90 | 4.06M |
| 12/31/2025 | $56.75 | $56.88 | $55.52 | $56.25 | 2.18M |
| 12/30/2025 | $57.52 | $57.84 | $56.21 | $56.40 | 2.35M |
| 12/29/2025 | $58.33 | $58.91 | $57.50 | $57.71 | 2.10M |
| 12/26/2025 | $58.55 | $59.19 | $58.00 | $58.50 | 1.70M |
| 12/25/2025 | $57.36 | $58.57 | $57.20 | $58.32 | 1.80M |
| 12/24/2025 | $57.78 | $58.01 | $57.20 | $57.35 | 2.30M |
| 12/23/2025 | $58.93 | $59.01 | $57.66 | $57.67 | 2.74M |
| 12/22/2025 | $59.14 | $59.33 | $58.36 | $58.90 | 2.10M |
| 12/19/2025 | $59.50 | $59.98 | $58.91 | $59.00 | 2.09M |
| 12/18/2025 | $60.33 | $60.58 | $59.15 | $59.48 | 2.10M |
| 12/17/2025 | $58.93 | $60.50 | $58.93 | $60.27 | 3.20M |
| 12/16/2025 | $57.88 | $59.47 | $57.80 | $59.20 | 2.15M |
| 12/15/2025 | $58.36 | $59.25 | $57.91 | $58.02 | 2.11M |
| 12/12/2025 | $58.57 | $58.75 | $57.33 | $58.28 | 3.24M |
| 12/11/2025 | $58.11 | $58.58 | $57.51 | $58.36 | 2.52M |
| 12/10/2025 | $59.30 | $59.30 | $57.82 | $58.10 | 2.29M |
| 12/9/2025 | $59.22 | $59.60 | $58.87 | $59.30 | 1.57M |
| 12/8/2025 | $60.00 | $60.35 | $59.00 | $59.22 | 2.01M |
| 12/5/2025 | $59.81 | $60.28 | $59.00 | $59.87 | 2.26M |
| 12/4/2025 | $59.94 | $60.48 | $59.50 | $59.81 | 2.32M |
| 12/3/2025 | $59.05 | $60.26 | $59.00 | $59.61 | 2.65M |
| 12/2/2025 | $59.68 | $60.14 | $58.85 | $59.05 | 2.03M |
| 12/1/2025 | $58.88 | $60.27 | $58.50 | $59.68 | 2.54M |
| 11/28/2025 | $58.50 | $59.25 | $58.21 | $58.87 | 2.14M |
| 11/27/2025 | $58.74 | $58.96 | $57.95 | $58.28 | 3.12M |
| 11/26/2025 | $59.86 | $60.19 | $58.57 | $58.86 | 3.51M |
| 11/25/2025 | $60.65 | $61.25 | $59.16 | $59.63 | 4.85M |
| 11/24/2025 | $62.41 | $62.80 | $60.32 | $60.35 | 3.90M |
| 11/21/2025 | $63.80 | $64.04 | $62.01 | $62.41 | 4.77M |
| 11/20/2025 | $66.00 | $66.00 | $63.30 | $63.40 | 2.03M |
| 11/19/2025 | $64.82 | $65.42 | $64.22 | $64.83 | 1.96M |
| 11/18/2025 | $64.62 | $65.28 | $63.80 | $64.59 | 1.72M |
| 11/17/2025 | $65.65 | $65.71 | $63.98 | $64.74 | 2.21M |
| 11/14/2025 | $66.29 | $67.18 | $65.50 | $65.50 | 2.71M |
| 11/13/2025 | $65.50 | $66.85 | $65.30 | $66.18 | 3.24M |
| 11/12/2025 | $64.40 | $67.10 | $64.05 | $65.54 | 4.07M |
| 11/11/2025 | $64.50 | $64.69 | $63.21 | $64.12 | 2.78M |
| 11/10/2025 | $62.37 | $65.50 | $62.20 | $64.03 | 4.11M |
| 11/7/2025 | $61.96 | $62.67 | $61.65 | $62.34 | 1.92M |
| 11/6/2025 | $62.76 | $63.06 | $61.65 | $61.98 | 3.16M |
| 11/5/2025 | $63.04 | $63.80 | $61.80 | $62.72 | 3.77M |
| 11/4/2025 | $62.63 | $63.09 | $61.60 | $62.25 | 3.57M |
| 11/3/2025 | $61.21 | $63.40 | $60.30 | $62.68 | 5.06M |
| 10/31/2025 | $60.75 | $61.99 | $59.91 | $61.00 | 3.76M |
| 10/30/2025 | $60.80 | $61.49 | $60.50 | $60.51 | 3.46M |
| 10/29/2025 | $61.32 | $61.89 | $60.08 | $60.60 | 3.50M |
| 10/28/2025 | $61.02 | $61.87 | $60.60 | $60.89 | 2.80M |
| 10/27/2025 | $61.72 | $62.47 | $60.70 | $61.16 | 4.55M |
| 10/24/2025 | $62.06 | $62.30 | $61.08 | $61.91 | 2.80M |
| 10/23/2025 | $62.00 | $62.78 | $60.89 | $61.77 | 2.41M |
| 10/22/2025 | $61.80 | $62.88 | $61.60 | $62.20 | 2.25M |
| 10/21/2025 | $61.05 | $62.20 | $60.65 | $61.81 | 2.59M |
| 10/20/2025 | $61.30 | $61.53 | $60.03 | $60.99 | 2.82M |
| 10/17/2025 | $62.25 | $62.51 | $59.91 | $60.94 | 4.05M |
| 10/16/2025 | $62.63 | $62.93 | $62.02 | $62.21 | 2.23M |
| 10/15/2025 | $63.33 | $63.80 | $62.56 | $62.62 | 2.88M |