300913.SZ300913.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $53.40 | $59.78 | $53.40 | $57.55 | 22.11M |
| 1/14/2026 | $53.49 | $55.18 | $52.99 | $53.95 | 7.62M |
| 1/13/2026 | $56.80 | $56.88 | $53.48 | $53.49 | 10.77M |
| 1/12/2026 | $56.07 | $57.47 | $54.75 | $57.00 | 14.45M |
| 1/9/2026 | $54.00 | $55.97 | $53.62 | $55.80 | 12.44M |
| 1/8/2026 | $54.61 | $55.00 | $53.50 | $54.17 | 7.41M |
| 1/7/2026 | $53.39 | $55.14 | $53.00 | $54.60 | 10.72M |
| 1/6/2026 | $52.91 | $54.07 | $52.71 | $53.39 | 6.73M |
| 1/5/2026 | $52.80 | $53.60 | $52.72 | $53.27 | 4.77M |
| 12/31/2025 | $53.55 | $53.68 | $52.41 | $52.63 | 5.10M |
| 12/30/2025 | $53.29 | $54.57 | $52.96 | $53.46 | 5.62M |
| 12/29/2025 | $53.65 | $54.59 | $53.16 | $53.57 | 5.36M |
| 12/26/2025 | $54.40 | $54.88 | $53.59 | $53.81 | 6.64M |
| 12/25/2025 | $55.60 | $56.25 | $54.69 | $54.90 | 6.79M |
| 12/24/2025 | $55.55 | $56.00 | $55.07 | $55.90 | 8.72M |
| 12/23/2025 | $55.29 | $56.00 | $54.57 | $55.64 | 10.34M |
| 12/22/2025 | $53.14 | $55.46 | $52.72 | $55.28 | 9.41M |
| 12/19/2025 | $54.20 | $54.38 | $52.30 | $52.51 | 5.90M |
| 12/18/2025 | $53.00 | $54.98 | $53.00 | $53.51 | 6.70M |
| 12/17/2025 | $51.29 | $54.03 | $51.29 | $53.94 | 7.99M |
| 12/16/2025 | $52.31 | $52.89 | $50.64 | $51.16 | 6.49M |
| 12/15/2025 | $54.87 | $54.90 | $52.50 | $52.58 | 8.47M |
| 12/12/2025 | $54.20 | $56.48 | $53.40 | $55.46 | 9.15M |
| 12/11/2025 | $56.56 | $56.60 | $54.18 | $54.18 | 10.44M |
| 12/10/2025 | $55.00 | $57.60 | $54.63 | $56.98 | 11.97M |
| 12/9/2025 | $57.20 | $59.16 | $55.61 | $55.87 | 15.29M |
| 12/8/2025 | $55.00 | $58.85 | $54.72 | $57.97 | 19.23M |
| 12/5/2025 | $53.00 | $56.16 | $51.65 | $55.88 | 16.48M |
| 12/4/2025 | $53.38 | $55.97 | $52.90 | $54.28 | 17.09M |
| 12/3/2025 | $52.02 | $60.98 | $52.02 | $56.17 | 27.46M |
| 12/2/2025 | $52.00 | $54.58 | $51.00 | $53.47 | 15.45M |
| 12/1/2025 | $50.20 | $50.71 | $49.60 | $50.61 | 4.83M |
| 11/28/2025 | $50.00 | $50.63 | $49.44 | $50.29 | 5.73M |
| 11/27/2025 | $48.65 | $51.97 | $48.62 | $50.35 | 10.02M |
| 11/26/2025 | $48.46 | $49.99 | $48.20 | $49.18 | 5.47M |
| 11/25/2025 | $47.95 | $49.86 | $47.95 | $48.77 | 5.32M |
| 11/24/2025 | $47.37 | $47.90 | $46.84 | $47.65 | 2.81M |
| 11/21/2025 | $47.69 | $48.42 | $46.81 | $46.90 | 3.52M |
| 11/20/2025 | $49.81 | $50.78 | $48.15 | $48.66 | 3.64M |
| 11/19/2025 | $48.50 | $49.47 | $48.23 | $48.60 | 3.38M |
| 11/18/2025 | $48.47 | $49.15 | $48.00 | $48.59 | 2.41M |
| 11/17/2025 | $48.93 | $49.15 | $48.23 | $48.70 | 2.31M |
| 11/14/2025 | $49.30 | $49.58 | $48.52 | $48.52 | 2.43M |
| 11/13/2025 | $48.73 | $50.00 | $48.32 | $49.68 | 3.45M |
| 11/12/2025 | $49.47 | $49.50 | $48.00 | $48.70 | 3.61M |
| 11/11/2025 | $49.97 | $50.78 | $49.51 | $49.78 | 3.42M |
| 11/10/2025 | $50.33 | $50.88 | $48.81 | $49.62 | 4.17M |
| 11/7/2025 | $50.67 | $51.33 | $50.23 | $50.35 | 3.05M |
| 11/6/2025 | $50.95 | $51.80 | $50.80 | $51.10 | 2.91M |
| 11/5/2025 | $50.36 | $51.00 | $49.98 | $50.64 | 2.67M |
| 11/4/2025 | $52.55 | $52.56 | $50.56 | $51.00 | 3.71M |
| 11/3/2025 | $52.59 | $52.59 | $50.80 | $52.36 | 3.99M |
| 10/31/2025 | $52.12 | $52.85 | $51.72 | $52.29 | 3.57M |
| 10/30/2025 | $54.00 | $54.42 | $52.11 | $52.14 | 6.01M |
| 10/29/2025 | $53.90 | $54.47 | $53.26 | $53.88 | 4.83M |
| 10/28/2025 | $53.38 | $54.47 | $53.01 | $53.47 | 4.74M |
| 10/27/2025 | $54.44 | $54.55 | $53.47 | $53.91 | 5.48M |
| 10/24/2025 | $52.40 | $53.96 | $52.13 | $53.59 | 5.94M |
| 10/23/2025 | $52.04 | $52.19 | $50.85 | $51.87 | 3.08M |
| 10/22/2025 | $51.81 | $53.11 | $51.81 | $52.35 | 4.24M |
| 10/21/2025 | $50.85 | $52.72 | $50.50 | $52.28 | 5.40M |
| 10/20/2025 | $50.67 | $51.48 | $50.11 | $50.81 | 4.12M |
| 10/17/2025 | $52.50 | $52.80 | $49.49 | $49.68 | 5.08M |