300850.SZ300850.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $44.70 | $46.97 | $44.38 | $46.20 | 20.96M |
| 1/14/2026 | $42.72 | $45.53 | $42.70 | $44.20 | 20.79M |
| 1/13/2026 | $44.57 | $44.57 | $42.43 | $42.49 | 17.74M |
| 1/12/2026 | $44.78 | $45.18 | $44.04 | $44.57 | 13.72M |
| 1/9/2026 | $45.16 | $45.60 | $44.50 | $44.78 | 15.28M |
| 1/8/2026 | $43.61 | $45.20 | $43.45 | $45.17 | 15.44M |
| 1/7/2026 | $44.27 | $44.58 | $43.60 | $43.89 | 11.92M |
| 1/6/2026 | $43.34 | $44.80 | $43.22 | $44.25 | 14.31M |
| 1/5/2026 | $41.41 | $43.99 | $41.41 | $43.44 | 16.21M |
| 12/31/2025 | $42.79 | $42.81 | $41.26 | $41.37 | 12.09M |
| 12/30/2025 | $43.04 | $43.69 | $42.42 | $42.57 | 9.76M |
| 12/29/2025 | $43.16 | $44.12 | $43.05 | $43.35 | 10.05M |
| 12/26/2025 | $43.16 | $43.90 | $42.91 | $43.19 | 9.71M |
| 12/25/2025 | $43.02 | $43.60 | $42.70 | $43.11 | 9.71M |
| 12/24/2025 | $41.00 | $43.65 | $40.70 | $43.32 | 13.98M |
| 12/23/2025 | $42.85 | $43.33 | $42.37 | $42.77 | 11.69M |
| 12/22/2025 | $42.62 | $43.35 | $42.45 | $42.84 | 12.83M |
| 12/19/2025 | $43.64 | $43.94 | $42.35 | $42.69 | 17.66M |
| 12/18/2025 | $45.43 | $45.43 | $43.34 | $43.50 | 14.28M |
| 12/17/2025 | $45.44 | $45.87 | $44.05 | $45.83 | 8.81M |
| 12/16/2025 | $46.80 | $46.81 | $44.99 | $45.34 | 8.59M |
| 12/15/2025 | $47.35 | $48.28 | $46.70 | $46.96 | 9.36M |
| 12/12/2025 | $46.57 | $47.80 | $46.08 | $47.40 | 11.38M |
| 12/11/2025 | $45.60 | $47.16 | $45.21 | $46.42 | 13.43M |
| 12/10/2025 | $47.50 | $47.55 | $43.50 | $45.64 | 19.14M |
| 12/9/2025 | $47.15 | $48.36 | $46.82 | $47.10 | 9.87M |
| 12/8/2025 | $46.93 | $47.55 | $46.05 | $47.43 | 12.91M |
| 12/5/2025 | $45.73 | $47.80 | $45.70 | $47.23 | 13.53M |
| 12/4/2025 | $45.80 | $46.36 | $45.41 | $45.97 | 8.47M |
| 12/3/2025 | $45.37 | $46.80 | $45.37 | $46.26 | 12.95M |
| 12/2/2025 | $46.13 | $46.20 | $45.01 | $45.37 | 8.65M |
| 12/1/2025 | $47.26 | $47.36 | $45.60 | $46.11 | 12.22M |
| 11/28/2025 | $46.42 | $47.97 | $46.42 | $47.26 | 8.99M |
| 11/27/2025 | $46.71 | $48.19 | $46.37 | $46.41 | 10.72M |
| 11/26/2025 | $46.60 | $47.80 | $46.10 | $47.03 | 10.91M |
| 11/25/2025 | $46.01 | $47.27 | $45.70 | $46.96 | 11.60M |
| 11/24/2025 | $45.33 | $46.77 | $45.33 | $46.24 | 12.80M |
| 11/21/2025 | $45.51 | $46.34 | $45.10 | $45.24 | 12.45M |
| 11/20/2025 | $47.17 | $47.99 | $45.79 | $45.95 | 14.19M |
| 11/19/2025 | $47.43 | $48.88 | $46.40 | $46.85 | 14.08M |
| 11/18/2025 | $50.73 | $50.75 | $47.24 | $47.44 | 18.98M |
| 11/17/2025 | $48.68 | $51.80 | $47.77 | $51.03 | 20.46M |
| 11/14/2025 | $48.85 | $51.97 | $48.65 | $49.61 | 22.85M |
| 11/13/2025 | $48.88 | $50.38 | $48.30 | $49.80 | 20.81M |
| 11/12/2025 | $47.67 | $49.89 | $46.70 | $49.47 | 26.32M |
| 11/11/2025 | $48.36 | $49.25 | $47.51 | $47.78 | 15.27M |
| 11/10/2025 | $50.08 | $50.43 | $47.56 | $48.01 | 20.61M |
| 11/7/2025 | $49.51 | $51.00 | $49.08 | $49.70 | 19.71M |
| 11/6/2025 | $49.99 | $51.20 | $49.40 | $49.82 | 19.67M |
| 11/5/2025 | $48.94 | $50.97 | $48.61 | $50.19 | 20.38M |
| 11/4/2025 | $52.30 | $52.80 | $49.38 | $50.06 | 23.02M |
| 11/3/2025 | $52.50 | $52.75 | $50.50 | $52.18 | 24.63M |
| 10/31/2025 | $54.50 | $55.78 | $52.39 | $52.80 | 33.52M |
| 10/30/2025 | $52.26 | $57.71 | $51.86 | $53.89 | 44.45M |
| 10/29/2025 | $49.79 | $54.00 | $49.63 | $52.55 | 36.06M |
| 10/28/2025 | $52.05 | $52.35 | $49.33 | $49.77 | 35.28M |
| 10/27/2025 | $54.00 | $54.00 | $51.01 | $52.14 | 37.85M |
| 10/24/2025 | $52.02 | $54.36 | $51.45 | $53.60 | 45.38M |
| 10/23/2025 | $47.57 | $55.00 | $47.01 | $53.19 | 54.81M |
| 10/22/2025 | $45.99 | $49.60 | $45.21 | $48.17 | 53.94M |
| 10/21/2025 | $43.95 | $45.34 | $43.40 | $44.40 | 22.26M |
| 10/20/2025 | $42.49 | $43.43 | $41.31 | $43.35 | 17.71M |
| 10/17/2025 | $43.35 | $43.49 | $41.49 | $41.66 | 16.86M |