300857.SZ300857.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $193.76 | $198.04 | $186.60 | $187.01 | 17.02M |
| 1/12/2026 | $183.00 | $189.97 | $171.01 | $189.97 | 24.45M |
| 1/9/2026 | $183.78 | $186.00 | $177.99 | $180.70 | 17.75M |
| 1/8/2026 | $190.20 | $194.00 | $183.05 | $185.14 | 19.32M |
| 1/7/2026 | $199.00 | $200.71 | $191.84 | $194.99 | 20.65M |
| 1/6/2026 | $186.33 | $193.00 | $183.51 | $188.40 | 21.28M |
| 1/5/2026 | $172.40 | $190.98 | $170.58 | $185.73 | 28.26M |
| 12/31/2025 | $156.02 | $172.00 | $153.80 | $168.68 | 22.31M |
| 12/30/2025 | $148.94 | $159.61 | $146.50 | $156.89 | 17.81M |
| 12/29/2025 | $145.50 | $152.18 | $144.00 | $148.75 | 14.89M |
| 12/26/2025 | $140.93 | $146.97 | $138.55 | $146.00 | 12.00M |
| 12/25/2025 | $142.00 | $142.21 | $138.20 | $141.20 | 7.91M |
| 12/24/2025 | $135.50 | $144.60 | $135.42 | $140.74 | 11.20M |
| 12/23/2025 | $136.06 | $137.50 | $134.68 | $135.15 | 6.80M |
| 12/22/2025 | $133.80 | $139.59 | $133.80 | $137.15 | 8.84M |
| 12/19/2025 | $137.46 | $138.23 | $133.81 | $133.94 | 7.18M |
| 12/18/2025 | $139.05 | $139.80 | $135.19 | $135.38 | 9.92M |
| 12/17/2025 | $143.02 | $146.30 | $136.46 | $142.22 | 14.21M |
| 12/16/2025 | $141.00 | $144.00 | $137.28 | $139.50 | 7.63M |
| 12/15/2025 | $140.04 | $143.00 | $137.58 | $141.56 | 7.69M |
| 12/12/2025 | $141.46 | $144.00 | $139.50 | $142.21 | 9.29M |
| 12/11/2025 | $142.68 | $146.35 | $141.38 | $141.45 | 9.22M |
| 12/10/2025 | $142.90 | $143.50 | $137.08 | $142.75 | 9.52M |
| 12/9/2025 | $141.56 | $148.18 | $141.55 | $143.71 | 13.28M |
| 12/8/2025 | $138.50 | $142.87 | $138.50 | $141.55 | 8.52M |
| 12/5/2025 | $135.28 | $139.60 | $133.56 | $138.42 | 6.89M |
| 12/4/2025 | $135.67 | $137.20 | $133.60 | $134.54 | 5.77M |
| 12/3/2025 | $138.02 | $140.80 | $135.90 | $136.61 | 5.24M |
| 12/2/2025 | $140.42 | $140.48 | $137.00 | $138.01 | 5.34M |
| 12/1/2025 | $140.20 | $143.12 | $138.88 | $140.27 | 7.56M |
| 11/28/2025 | $137.32 | $140.88 | $136.28 | $140.31 | 6.38M |
| 11/27/2025 | $138.11 | $143.18 | $137.31 | $137.51 | 7.45M |
| 11/26/2025 | $138.00 | $140.90 | $135.67 | $138.06 | 8.40M |
| 11/25/2025 | $137.88 | $143.28 | $136.84 | $138.11 | 10.78M |
| 11/24/2025 | $132.59 | $135.38 | $129.00 | $132.86 | 13.32M |
| 11/21/2025 | $138.00 | $139.99 | $128.50 | $130.01 | 18.54M |
| 11/20/2025 | $151.01 | $152.00 | $143.50 | $143.50 | 6.63M |
| 11/19/2025 | $147.01 | $149.40 | $144.16 | $146.10 | 6.29M |
| 11/18/2025 | $147.09 | $150.20 | $145.60 | $147.30 | 6.81M |
| 11/17/2025 | $149.00 | $151.00 | $146.55 | $148.50 | 8.65M |
| 11/14/2025 | $155.54 | $155.80 | $147.20 | $149.00 | 14.43M |
| 11/13/2025 | $151.77 | $161.98 | $150.39 | $161.12 | 13.21M |
| 11/12/2025 | $155.12 | $157.00 | $148.95 | $151.28 | 12.95M |
| 11/11/2025 | $161.59 | $163.69 | $157.50 | $158.00 | 10.21M |
| 11/10/2025 | $170.45 | $170.99 | $154.00 | $160.46 | 16.62M |
| 11/7/2025 | $168.11 | $174.53 | $168.00 | $169.41 | 12.87M |
| 11/6/2025 | $158.11 | $175.88 | $157.10 | $171.05 | 19.01M |
| 11/5/2025 | $155.06 | $158.50 | $152.95 | $156.90 | 9.01M |
| 11/4/2025 | $163.00 | $168.00 | $157.11 | $159.35 | 10.18M |
| 11/3/2025 | $162.60 | $165.57 | $157.25 | $163.37 | 11.50M |
| 10/31/2025 | $166.88 | $169.80 | $159.98 | $162.60 | 13.55M |
| 10/30/2025 | $169.69 | $174.56 | $164.85 | $166.78 | 16.14M |
| 10/29/2025 | $177.03 | $178.98 | $168.30 | $174.31 | 17.29M |
| 10/28/2025 | $166.51 | $180.00 | $165.79 | $175.51 | 20.88M |
| 10/27/2025 | $163.79 | $171.38 | $161.16 | $169.56 | 24.81M |
| 10/24/2025 | $159.00 | $162.88 | $154.50 | $160.59 | 15.40M |
| 10/23/2025 | $155.83 | $156.88 | $151.08 | $155.59 | 8.59M |
| 10/22/2025 | $157.00 | $158.30 | $152.50 | $155.88 | 10.73M |
| 10/21/2025 | $153.80 | $159.26 | $151.13 | $158.04 | 14.17M |
| 10/20/2025 | $153.00 | $159.00 | $148.85 | $153.88 | 13.24M |
| 10/17/2025 | $155.64 | $157.00 | $147.80 | $148.35 | 10.46M |
| 10/16/2025 | $152.15 | $160.00 | $152.00 | $155.61 | 15.72M |
| 10/15/2025 | $146.46 | $153.79 | $144.99 | $153.79 | 13.38M |