300841.SZ300841.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $75.80 | $75.98 | $74.80 | $75.50 | 1.83M |
| 1/14/2026 | $75.99 | $77.70 | $75.35 | $75.80 | 3.18M |
| 1/13/2026 | $75.30 | $76.55 | $74.81 | $76.00 | 3.15M |
| 1/12/2026 | $76.00 | $76.73 | $74.70 | $75.14 | 2.52M |
| 1/9/2026 | $74.00 | $76.40 | $73.00 | $76.02 | 3.40M |
| 1/8/2026 | $72.88 | $74.38 | $72.60 | $74.00 | 2.39M |
| 1/7/2026 | $72.82 | $73.25 | $72.45 | $72.61 | 1.90M |
| 1/6/2026 | $73.45 | $73.89 | $72.51 | $72.82 | 1.84M |
| 1/5/2026 | $72.55 | $73.69 | $72.15 | $73.18 | 1.35M |
| 12/31/2025 | $72.76 | $72.80 | $71.86 | $72.26 | 1.08M |
| 12/30/2025 | $73.00 | $73.26 | $72.12 | $72.31 | 1.25M |
| 12/29/2025 | $74.98 | $74.98 | $72.63 | $72.66 | 2.29M |
| 12/26/2025 | $74.20 | $75.97 | $73.95 | $74.79 | 1.65M |
| 12/25/2025 | $74.69 | $74.69 | $74.11 | $74.30 | 836,049 |
| 12/24/2025 | $74.40 | $74.58 | $73.81 | $74.35 | 1.05M |
| 12/23/2025 | $74.09 | $74.73 | $73.70 | $74.32 | 1.30M |
| 12/22/2025 | $74.80 | $75.50 | $73.80 | $74.05 | 1.77M |
| 12/19/2025 | $75.00 | $75.68 | $74.23 | $74.60 | 1.46M |
| 12/18/2025 | $75.30 | $76.70 | $75.10 | $75.18 | 1.28M |
| 12/17/2025 | $73.60 | $75.93 | $73.50 | $75.75 | 1.37M |
| 12/16/2025 | $75.35 | $75.40 | $72.70 | $73.56 | 2.06M |
| 12/15/2025 | $78.53 | $78.53 | $75.13 | $75.18 | 2.59M |
| 12/12/2025 | $78.34 | $78.95 | $77.00 | $78.51 | 1.47M |
| 12/11/2025 | $79.07 | $79.30 | $78.00 | $78.04 | 1.62M |
| 12/10/2025 | $78.56 | $80.30 | $78.09 | $79.06 | 1.28M |
| 12/9/2025 | $79.60 | $79.99 | $78.62 | $78.94 | 1.53M |
| 12/8/2025 | $82.70 | $82.70 | $78.16 | $79.60 | 4.84M |
| 12/5/2025 | $79.92 | $82.88 | $79.70 | $82.77 | 2.78M |
| 12/4/2025 | $80.73 | $81.20 | $79.70 | $79.70 | 1.56M |
| 12/3/2025 | $82.25 | $83.00 | $80.00 | $80.73 | 2.14M |
| 12/2/2025 | $83.50 | $83.98 | $81.88 | $82.25 | 2.22M |
| 12/1/2025 | $81.99 | $86.50 | $81.95 | $84.21 | 4.13M |
| 11/28/2025 | $80.31 | $82.47 | $79.38 | $81.81 | 2.57M |
| 11/27/2025 | $79.24 | $81.36 | $78.52 | $80.13 | 2.49M |
| 11/26/2025 | $79.57 | $81.19 | $78.50 | $78.89 | 2.05M |
| 11/25/2025 | $78.48 | $81.66 | $77.81 | $79.57 | 2.93M |
| 11/24/2025 | $77.28 | $79.17 | $77.00 | $78.32 | 1.53M |
| 11/21/2025 | $80.00 | $81.30 | $77.00 | $77.28 | 3.08M |
| 11/20/2025 | $82.49 | $82.90 | $79.50 | $80.84 | 2.08M |
| 11/19/2025 | $82.39 | $83.50 | $81.38 | $82.00 | 2.00M |
| 11/18/2025 | $81.85 | $84.60 | $81.58 | $82.56 | 3.27M |
| 11/17/2025 | $83.25 | $83.85 | $81.20 | $82.08 | 2.68M |
| 11/14/2025 | $82.51 | $85.26 | $81.98 | $83.81 | 3.56M |
| 11/13/2025 | $82.80 | $83.85 | $81.51 | $82.51 | 2.81M |
| 11/12/2025 | $83.09 | $84.05 | $81.86 | $82.30 | 2.96M |
| 11/11/2025 | $78.62 | $83.96 | $78.62 | $83.21 | 5.71M |
| 11/10/2025 | $80.62 | $82.84 | $78.33 | $78.47 | 4.60M |
| 11/7/2025 | $79.40 | $81.47 | $78.24 | $80.63 | 3.54M |
| 11/6/2025 | $79.22 | $79.90 | $77.59 | $79.69 | 2.76M |
| 11/5/2025 | $77.00 | $80.45 | $76.51 | $79.20 | 4.41M |
| 11/4/2025 | $76.52 | $78.40 | $76.00 | $77.70 | 2.65M |
| 11/3/2025 | $76.90 | $78.00 | $75.18 | $76.97 | 2.92M |
| 10/31/2025 | $73.58 | $77.98 | $73.58 | $77.24 | 5.02M |
| 10/30/2025 | $74.78 | $74.78 | $73.21 | $73.57 | 1.75M |
| 10/29/2025 | $76.16 | $76.48 | $73.61 | $74.59 | 2.78M |
| 10/28/2025 | $73.95 | $77.66 | $73.11 | $76.16 | 3.32M |
| 10/27/2025 | $72.23 | $74.30 | $71.81 | $73.95 | 2.68M |
| 10/24/2025 | $72.35 | $73.16 | $71.73 | $72.00 | 1.95M |
| 10/23/2025 | $73.78 | $73.78 | $70.70 | $72.40 | 2.57M |
| 10/22/2025 | $74.70 | $74.90 | $73.30 | $73.80 | 1.94M |
| 10/21/2025 | $74.48 | $75.03 | $73.63 | $74.67 | 1.83M |
| 10/20/2025 | $76.22 | $76.78 | $74.00 | $74.46 | 2.53M |
| 10/17/2025 | $78.00 | $79.07 | $75.01 | $75.29 | 3.38M |