300896.SZ300896.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $150.69 | $154.46 | $149.83 | $151.77 | 6.01M |
| 1/13/2026 | $150.88 | $153.98 | $148.58 | $151.31 | 6.62M |
| 1/12/2026 | $149.00 | $151.42 | $149.00 | $151.00 | 4.49M |
| 1/9/2026 | $150.00 | $153.99 | $148.32 | $149.91 | 6.96M |
| 1/8/2026 | $145.00 | $148.40 | $144.44 | $145.99 | 3.90M |
| 1/7/2026 | $145.94 | $146.59 | $144.39 | $145.34 | 2.54M |
| 1/6/2026 | $145.18 | $147.39 | $144.60 | $146.49 | 3.46M |
| 1/5/2026 | $141.76 | $145.00 | $141.50 | $144.95 | 3.97M |
| 12/31/2025 | $141.25 | $143.69 | $139.72 | $141.72 | 2.33M |
| 12/30/2025 | $140.86 | $143.15 | $139.55 | $141.25 | 2.71M |
| 12/29/2025 | $144.00 | $144.98 | $140.96 | $141.03 | 2.59M |
| 12/26/2025 | $143.00 | $145.58 | $142.70 | $144.33 | 2.74M |
| 12/25/2025 | $142.42 | $144.16 | $142.19 | $143.50 | 1.94M |
| 12/24/2025 | $141.69 | $143.43 | $141.57 | $142.80 | 1.49M |
| 12/23/2025 | $144.00 | $144.60 | $141.54 | $142.29 | 2.80M |
| 12/22/2025 | $145.00 | $145.00 | $142.98 | $144.40 | 2.98M |
| 12/19/2025 | $142.00 | $146.30 | $141.38 | $145.80 | 4.06M |
| 12/18/2025 | $141.27 | $144.31 | $141.11 | $141.82 | 3.03M |
| 12/17/2025 | $139.31 | $142.40 | $138.00 | $142.01 | 3.43M |
| 12/16/2025 | $137.60 | $143.52 | $137.36 | $140.56 | 4.62M |
| 12/15/2025 | $139.07 | $141.84 | $137.68 | $137.78 | 2.35M |
| 12/12/2025 | $139.93 | $140.84 | $137.60 | $139.45 | 3.14M |
| 12/11/2025 | $143.05 | $143.50 | $139.33 | $139.40 | 2.76M |
| 12/10/2025 | $141.00 | $143.68 | $140.04 | $143.25 | 2.41M |
| 12/9/2025 | $142.80 | $143.50 | $141.10 | $141.18 | 1.66M |
| 12/8/2025 | $142.97 | $144.31 | $142.47 | $142.81 | 1.87M |
| 12/5/2025 | $140.41 | $143.30 | $139.03 | $142.97 | 2.55M |
| 12/4/2025 | $144.08 | $144.75 | $140.22 | $140.41 | 2.81M |
| 12/3/2025 | $145.10 | $145.56 | $142.75 | $143.70 | 1.95M |
| 12/2/2025 | $146.00 | $146.26 | $144.60 | $145.06 | 1.62M |
| 12/1/2025 | $144.00 | $146.44 | $144.00 | $146.00 | 1.99M |
| 11/28/2025 | $146.27 | $146.27 | $142.58 | $145.37 | 2.80M |
| 11/27/2025 | $145.00 | $148.22 | $144.98 | $146.26 | 2.95M |
| 11/26/2025 | $145.59 | $146.99 | $144.30 | $145.05 | 2.54M |
| 11/25/2025 | $146.98 | $147.70 | $145.21 | $145.54 | 3.04M |
| 11/24/2025 | $148.50 | $149.26 | $145.00 | $145.99 | 2.41M |
| 11/21/2025 | $151.99 | $152.28 | $147.84 | $148.00 | 2.91M |
| 11/20/2025 | $155.50 | $155.63 | $150.49 | $150.84 | 3.16M |
| 11/19/2025 | $154.44 | $157.56 | $154.20 | $155.51 | 2.45M |
| 11/18/2025 | $155.76 | $157.27 | $154.13 | $154.61 | 2.12M |
| 11/17/2025 | $156.80 | $157.13 | $154.98 | $155.95 | 2.69M |
| 11/14/2025 | $159.00 | $162.65 | $157.30 | $157.61 | 3.73M |
| 11/13/2025 | $157.60 | $160.18 | $157.00 | $159.60 | 3.37M |
| 11/12/2025 | $160.00 | $162.13 | $157.50 | $157.68 | 4.51M |
| 11/11/2025 | $155.97 | $162.05 | $153.80 | $160.97 | 8.26M |
| 11/10/2025 | $148.84 | $161.40 | $148.33 | $156.50 | 11.04M |
| 11/7/2025 | $151.50 | $151.73 | $149.12 | $149.16 | 3.09M |
| 11/6/2025 | $151.78 | $152.48 | $150.00 | $152.00 | 3.15M |
| 11/5/2025 | $151.00 | $152.49 | $150.55 | $151.43 | 2.23M |
| 11/4/2025 | $156.80 | $156.84 | $151.74 | $151.92 | 4.35M |
| 11/3/2025 | $160.00 | $160.09 | $156.91 | $157.37 | 3.34M |
| 10/31/2025 | $158.79 | $160.78 | $158.30 | $160.09 | 2.58M |
| 10/30/2025 | $160.38 | $160.99 | $158.18 | $158.89 | 3.01M |
| 10/29/2025 | $161.81 | $163.30 | $157.00 | $160.32 | 5.40M |
| 10/28/2025 | $166.11 | $166.80 | $163.20 | $163.54 | 3.21M |
| 10/27/2025 | $167.99 | $168.66 | $166.00 | $166.43 | 2.67M |
| 10/24/2025 | $167.04 | $167.98 | $166.68 | $167.45 | 1.53M |
| 10/23/2025 | $166.52 | $167.39 | $165.00 | $167.21 | 1.71M |
| 10/22/2025 | $167.82 | $169.50 | $166.00 | $166.15 | 1.75M |
| 10/21/2025 | $167.50 | $168.50 | $166.60 | $167.80 | 1.67M |
| 10/20/2025 | $170.02 | $170.39 | $166.00 | $167.03 | 2.78M |
| 10/17/2025 | $174.21 | $174.43 | $169.55 | $169.55 | 3.14M |
| 10/16/2025 | $175.40 | $178.70 | $174.33 | $174.57 | 2.22M |