300866.SZ300866.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $105.93 | $107.40 | $103.55 | $103.98 | 5.77M |
| 1/12/2026 | $105.31 | $106.42 | $104.51 | $106.02 | 6.30M |
| 1/9/2026 | $107.38 | $107.38 | $105.60 | $106.20 | 5.38M |
| 1/8/2026 | $108.16 | $108.20 | $106.26 | $107.43 | 4.16M |
| 1/7/2026 | $111.15 | $111.40 | $107.49 | $108.66 | 6.32M |
| 1/6/2026 | $115.00 | $116.20 | $111.08 | $111.59 | 7.18M |
| 1/5/2026 | $114.28 | $115.13 | $112.85 | $114.79 | 4.32M |
| 12/31/2025 | $113.45 | $114.99 | $112.45 | $114.39 | 3.24M |
| 12/30/2025 | $111.00 | $114.80 | $110.87 | $113.45 | 3.99M |
| 12/29/2025 | $113.63 | $114.79 | $111.00 | $111.52 | 4.05M |
| 12/26/2025 | $114.80 | $114.98 | $113.28 | $113.63 | 3.77M |
| 12/25/2025 | $117.56 | $118.00 | $115.01 | $115.02 | 3.98M |
| 12/24/2025 | $117.80 | $118.35 | $116.23 | $118.02 | 4.69M |
| 12/23/2025 | $114.00 | $118.98 | $113.63 | $118.36 | 6.21M |
| 12/22/2025 | $116.60 | $116.62 | $113.63 | $114.65 | 6.23M |
| 12/19/2025 | $110.22 | $116.98 | $108.80 | $116.63 | 7.20M |
| 12/18/2025 | $109.12 | $110.87 | $107.88 | $110.22 | 3.71M |
| 12/17/2025 | $108.40 | $110.89 | $106.81 | $110.26 | 3.58M |
| 12/16/2025 | $109.92 | $111.18 | $108.39 | $108.70 | 3.48M |
| 12/15/2025 | $109.90 | $115.00 | $108.51 | $110.70 | 7.23M |
| 12/12/2025 | $107.20 | $111.00 | $106.81 | $110.70 | 10.72M |
| 12/11/2025 | $109.00 | $111.80 | $107.90 | $108.03 | 4.88M |
| 12/10/2025 | $107.02 | $109.65 | $106.00 | $109.40 | 4.60M |
| 12/9/2025 | $108.15 | $108.78 | $106.41 | $107.71 | 3.97M |
| 12/8/2025 | $111.20 | $111.21 | $107.55 | $108.49 | 6.01M |
| 12/5/2025 | $109.97 | $111.60 | $109.11 | $111.17 | 3.96M |
| 12/4/2025 | $109.95 | $111.25 | $109.21 | $109.72 | 3.98M |
| 12/3/2025 | $108.15 | $112.03 | $107.80 | $109.95 | 6.62M |
| 12/2/2025 | $110.99 | $111.22 | $107.31 | $107.93 | 4.53M |
| 12/1/2025 | $113.51 | $113.64 | $108.35 | $111.18 | 6.65M |
| 11/28/2025 | $110.70 | $111.50 | $107.41 | $110.53 | 6.12M |
| 11/27/2025 | $106.50 | $113.60 | $105.38 | $110.70 | 8.94M |
| 11/26/2025 | $104.96 | $107.92 | $104.04 | $106.40 | 5.29M |
| 11/25/2025 | $104.03 | $106.96 | $103.23 | $106.25 | 6.11M |
| 11/24/2025 | $103.45 | $104.75 | $102.38 | $103.20 | 4.33M |
| 11/21/2025 | $103.70 | $104.36 | $101.10 | $103.11 | 3.99M |
| 11/20/2025 | $104.30 | $105.43 | $103.10 | $103.52 | 2.56M |
| 11/19/2025 | $104.59 | $105.50 | $103.00 | $103.80 | 2.89M |
| 11/18/2025 | $104.95 | $106.23 | $103.82 | $104.20 | 3.20M |
| 11/17/2025 | $108.02 | $108.38 | $104.08 | $104.97 | 4.94M |
| 11/14/2025 | $109.64 | $111.00 | $107.70 | $107.70 | 3.71M |
| 11/13/2025 | $109.66 | $110.55 | $108.38 | $110.21 | 3.82M |
| 11/12/2025 | $109.50 | $110.27 | $108.40 | $109.68 | 2.69M |
| 11/11/2025 | $111.56 | $111.70 | $107.78 | $109.30 | 3.60M |
| 11/10/2025 | $110.89 | $111.33 | $108.40 | $110.59 | 3.11M |
| 11/7/2025 | $115.00 | $115.15 | $110.50 | $110.90 | 4.82M |
| 11/6/2025 | $113.95 | $116.80 | $113.05 | $115.50 | 3.16M |
| 11/5/2025 | $110.85 | $114.00 | $109.06 | $113.24 | 3.70M |
| 11/4/2025 | $113.90 | $115.56 | $110.90 | $112.10 | 3.35M |
| 11/3/2025 | $116.58 | $116.85 | $113.00 | $113.83 | 5.23M |
| 10/31/2025 | $114.28 | $117.99 | $113.62 | $116.90 | 8.56M |
| 10/30/2025 | $123.00 | $123.11 | $110.98 | $112.95 | 13.38M |
| 10/29/2025 | $125.88 | $126.97 | $121.32 | $123.16 | 4.09M |
| 10/28/2025 | $124.00 | $127.50 | $123.44 | $125.88 | 4.27M |
| 10/27/2025 | $123.39 | $125.20 | $123.11 | $124.00 | 3.74M |
| 10/24/2025 | $123.86 | $123.86 | $119.32 | $123.01 | 3.27M |
| 10/23/2025 | $121.60 | $123.29 | $119.82 | $123.00 | 2.10M |
| 10/22/2025 | $120.79 | $123.59 | $119.11 | $122.14 | 3.57M |
| 10/21/2025 | $119.98 | $120.50 | $117.62 | $120.47 | 3.92M |
| 10/20/2025 | $115.55 | $120.50 | $115.52 | $119.46 | 4.15M |
| 10/17/2025 | $118.93 | $119.88 | $114.51 | $114.77 | 3.28M |
| 10/16/2025 | $119.28 | $121.18 | $117.87 | $118.67 | 2.90M |
| 10/15/2025 | $116.78 | $119.98 | $114.62 | $119.98 | 4.30M |