300919.SZ300919.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $53.58 | $56.20 | $53.58 | $55.96 | 3.79M |
| 1/15/2026 | $54.01 | $58.80 | $54.01 | $55.69 | 44.18M |
| 1/14/2026 | $52.53 | $53.28 | $50.76 | $51.88 | 25.10M |
| 1/13/2026 | $53.55 | $54.16 | $52.35 | $52.79 | 20.87M |
| 1/12/2026 | $54.96 | $55.48 | $52.20 | $53.78 | 23.55M |
| 1/9/2026 | $53.58 | $54.80 | $53.36 | $54.08 | 22.89M |
| 1/8/2026 | $55.98 | $56.50 | $53.11 | $53.90 | 33.61M |
| 1/7/2026 | $53.05 | $60.00 | $53.01 | $57.15 | 48.64M |
| 1/6/2026 | $47.11 | $51.79 | $47.10 | $51.04 | 36.33M |
| 1/5/2026 | $46.51 | $46.95 | $45.93 | $46.65 | 13.44M |
| 12/31/2025 | $45.96 | $46.92 | $45.45 | $46.33 | 17.00M |
| 12/30/2025 | $43.90 | $46.37 | $43.18 | $45.75 | 17.17M |
| 12/29/2025 | $45.01 | $45.55 | $44.40 | $44.45 | 12.03M |
| 12/26/2025 | $45.99 | $46.29 | $44.65 | $45.55 | 16.63M |
| 12/25/2025 | $45.39 | $45.50 | $44.50 | $45.04 | 13.55M |
| 12/24/2025 | $43.74 | $46.27 | $43.39 | $45.77 | 28.65M |
| 12/23/2025 | $41.75 | $42.95 | $41.44 | $42.32 | 13.27M |
| 12/22/2025 | $41.63 | $42.60 | $41.29 | $41.53 | 12.81M |
| 12/19/2025 | $40.36 | $41.22 | $40.00 | $41.00 | 11.22M |
| 12/18/2025 | $40.75 | $41.11 | $40.06 | $40.11 | 9.18M |
| 12/17/2025 | $39.38 | $41.20 | $39.29 | $40.87 | 14.31M |
| 12/16/2025 | $39.09 | $39.57 | $38.30 | $39.38 | 12.17M |
| 12/15/2025 | $40.07 | $40.09 | $39.12 | $39.17 | 9.81M |
| 12/12/2025 | $40.16 | $40.16 | $39.11 | $40.10 | 11.40M |
| 12/11/2025 | $40.36 | $41.08 | $39.70 | $39.72 | 8.69M |
| 12/10/2025 | $40.55 | $40.73 | $39.92 | $40.31 | 6.21M |
| 12/9/2025 | $40.87 | $41.08 | $40.36 | $40.57 | 6.60M |
| 12/8/2025 | $40.81 | $41.42 | $40.68 | $41.12 | 8.97M |
| 12/5/2025 | $40.52 | $40.92 | $39.81 | $40.80 | 7.33M |
| 12/4/2025 | $39.97 | $40.76 | $39.58 | $40.47 | 7.91M |
| 12/3/2025 | $41.09 | $41.12 | $39.80 | $39.91 | 9.51M |
| 12/2/2025 | $41.20 | $41.58 | $40.70 | $40.89 | 9.50M |
| 12/1/2025 | $42.60 | $42.80 | $41.39 | $41.59 | 11.41M |
| 11/28/2025 | $41.49 | $42.89 | $41.33 | $42.06 | 9.80M |
| 11/27/2025 | $41.68 | $42.88 | $41.62 | $41.62 | 8.89M |
| 11/26/2025 | $42.84 | $43.26 | $41.64 | $41.77 | 10.21M |
| 11/25/2025 | $41.83 | $43.48 | $41.61 | $42.83 | 15.23M |
| 11/24/2025 | $41.84 | $41.97 | $41.21 | $41.41 | 13.36M |
| 11/21/2025 | $44.38 | $44.80 | $41.00 | $41.13 | 25.59M |
| 11/20/2025 | $47.30 | $49.17 | $45.47 | $45.63 | 24.01M |
| 11/19/2025 | $47.67 | $48.50 | $46.45 | $46.90 | 17.73M |
| 11/18/2025 | $50.00 | $50.10 | $46.50 | $47.42 | 27.02M |
| 11/17/2025 | $49.01 | $50.78 | $47.66 | $50.22 | 25.87M |
| 11/14/2025 | $50.70 | $51.13 | $49.37 | $49.59 | 20.70M |
| 11/13/2025 | $48.65 | $52.45 | $48.63 | $51.40 | 36.58M |
| 11/12/2025 | $50.49 | $50.49 | $47.88 | $48.67 | 24.31M |
| 11/11/2025 | $50.15 | $51.98 | $49.87 | $50.99 | 25.77M |
| 11/10/2025 | $50.20 | $52.08 | $49.00 | $50.15 | 38.53M |
| 11/7/2025 | $45.65 | $49.49 | $45.00 | $49.35 | 34.53M |
| 11/6/2025 | $45.06 | $47.36 | $44.50 | $45.83 | 12.74M |
| 11/5/2025 | $43.40 | $45.72 | $43.20 | $45.03 | 13.49M |
| 11/4/2025 | $45.58 | $46.30 | $43.73 | $44.11 | 11.17M |
| 11/3/2025 | $46.10 | $46.47 | $44.50 | $45.83 | 15.66M |
| 10/31/2025 | $46.02 | $48.70 | $45.86 | $46.04 | 24.74M |
| 10/30/2025 | $44.50 | $46.73 | $44.36 | $45.66 | 19.06M |
| 10/29/2025 | $43.35 | $45.13 | $43.28 | $45.00 | 12.76M |
| 10/28/2025 | $44.00 | $44.42 | $43.38 | $43.53 | 8.40M |
| 10/27/2025 | $43.94 | $44.58 | $43.52 | $43.95 | 10.86M |
| 10/24/2025 | $43.60 | $44.27 | $43.10 | $43.94 | 10.61M |
| 10/23/2025 | $42.50 | $43.26 | $41.66 | $43.14 | 10.32M |
| 10/22/2025 | $42.90 | $43.11 | $42.08 | $42.55 | 8.74M |
| 10/21/2025 | $43.51 | $43.94 | $43.17 | $43.25 | 8.30M |
| 10/20/2025 | $44.01 | $44.31 | $43.01 | $43.34 | 8.91M |