300953.SZ300953.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $161.00 | $163.89 | $156.00 | $158.45 | 4.29M |
| 1/14/2026 | $163.99 | $168.88 | $158.00 | $160.68 | 6.90M |
| 1/13/2026 | $165.13 | $175.90 | $164.05 | $165.70 | 6.60M |
| 1/12/2026 | $168.23 | $171.00 | $163.00 | $166.00 | 5.74M |
| 1/9/2026 | $164.51 | $175.81 | $163.30 | $170.03 | 6.58M |
| 1/8/2026 | $169.00 | $169.84 | $163.26 | $165.13 | 5.40M |
| 1/7/2026 | $166.62 | $171.17 | $166.03 | $169.90 | 5.96M |
| 1/6/2026 | $169.05 | $171.66 | $166.50 | $167.90 | 5.92M |
| 1/5/2026 | $164.10 | $172.30 | $163.40 | $170.18 | 6.84M |
| 12/31/2025 | $167.00 | $172.36 | $163.00 | $168.02 | 7.33M |
| 12/30/2025 | $158.03 | $171.55 | $156.00 | $168.98 | 9.96M |
| 12/29/2025 | $149.00 | $162.49 | $148.16 | $159.15 | 9.12M |
| 12/26/2025 | $149.14 | $151.98 | $146.66 | $148.17 | 4.29M |
| 12/25/2025 | $143.00 | $152.00 | $142.30 | $150.80 | 6.71M |
| 12/24/2025 | $144.07 | $144.87 | $141.80 | $142.90 | 3.39M |
| 12/23/2025 | $143.18 | $145.44 | $141.83 | $142.99 | 2.98M |
| 12/22/2025 | $143.10 | $144.83 | $142.03 | $143.73 | 3.84M |
| 12/19/2025 | $141.01 | $145.21 | $141.01 | $141.89 | 3.17M |
| 12/18/2025 | $142.56 | $145.57 | $140.20 | $140.30 | 2.95M |
| 12/17/2025 | $141.70 | $144.90 | $141.50 | $144.02 | 2.66M |
| 12/16/2025 | $145.62 | $147.00 | $141.11 | $141.77 | 3.22M |
| 12/15/2025 | $152.00 | $153.00 | $146.06 | $146.39 | 4.58M |
| 12/12/2025 | $145.51 | $153.80 | $144.30 | $151.12 | 9.59M |
| 12/11/2025 | $154.50 | $154.96 | $144.84 | $146.77 | 9.87M |
| 12/10/2025 | $149.65 | $158.31 | $146.46 | $156.19 | 10.97M |
| 12/9/2025 | $149.73 | $153.50 | $148.90 | $149.82 | 5.60M |
| 12/8/2025 | $149.03 | $151.89 | $145.50 | $150.78 | 5.41M |
| 12/5/2025 | $148.01 | $152.00 | $146.00 | $149.24 | 5.18M |
| 12/4/2025 | $148.01 | $152.85 | $147.50 | $148.10 | 8.01M |
| 12/3/2025 | $145.85 | $148.00 | $142.25 | $143.20 | 2.61M |
| 12/2/2025 | $147.51 | $147.51 | $144.66 | $145.45 | 2.56M |
| 12/1/2025 | $150.96 | $152.50 | $147.15 | $148.35 | 5.53M |
| 11/28/2025 | $146.01 | $150.51 | $143.70 | $149.10 | 4.45M |
| 11/27/2025 | $143.98 | $152.60 | $143.60 | $146.27 | 5.71M |
| 11/26/2025 | $140.60 | $146.90 | $138.85 | $143.98 | 4.54M |
| 11/25/2025 | $142.80 | $143.99 | $140.10 | $140.60 | 3.41M |
| 11/24/2025 | $140.01 | $141.80 | $138.77 | $140.50 | 3.07M |
| 11/21/2025 | $141.35 | $144.60 | $139.38 | $139.98 | 4.54M |
| 11/20/2025 | $146.13 | $146.78 | $142.50 | $143.01 | 2.50M |
| 11/19/2025 | $147.16 | $147.65 | $143.80 | $145.13 | 2.31M |
| 11/18/2025 | $146.22 | $148.80 | $145.20 | $146.70 | 2.10M |
| 11/17/2025 | $145.12 | $149.38 | $145.11 | $146.91 | 2.78M |
| 11/14/2025 | $147.12 | $150.15 | $146.50 | $146.60 | 2.60M |
| 11/13/2025 | $149.36 | $152.25 | $148.49 | $149.78 | 3.08M |
| 11/12/2025 | $148.50 | $151.67 | $147.03 | $149.00 | 3.27M |
| 11/11/2025 | $152.00 | $153.42 | $147.00 | $148.51 | 3.92M |
| 11/10/2025 | $156.16 | $156.63 | $150.00 | $150.73 | 5.25M |
| 11/7/2025 | $163.01 | $165.00 | $155.66 | $156.68 | 4.90M |
| 11/6/2025 | $159.82 | $165.70 | $158.67 | $164.48 | 5.05M |
| 11/5/2025 | $155.14 | $161.20 | $154.00 | $158.55 | 3.61M |
| 11/4/2025 | $163.16 | $165.00 | $158.01 | $159.66 | 4.62M |
| 11/3/2025 | $165.50 | $167.30 | $161.56 | $164.10 | 4.80M |
| 10/31/2025 | $165.11 | $170.68 | $163.60 | $165.50 | 6.11M |
| 10/30/2025 | $173.03 | $174.94 | $165.19 | $165.20 | 6.51M |
| 10/29/2025 | $174.01 | $179.99 | $173.60 | $174.70 | 5.64M |
| 10/28/2025 | $180.85 | $182.00 | $172.16 | $176.50 | 7.65M |
| 10/27/2025 | $178.00 | $185.00 | $175.80 | $178.58 | 6.34M |
| 10/24/2025 | $167.03 | $176.42 | $167.03 | $175.85 | 6.20M |
| 10/23/2025 | $165.68 | $168.10 | $163.36 | $165.90 | 3.70M |
| 10/22/2025 | $168.91 | $171.98 | $167.11 | $169.06 | 3.61M |
| 10/21/2025 | $166.40 | $173.00 | $161.53 | $169.65 | 5.33M |
| 10/20/2025 | $168.03 | $170.60 | $164.30 | $166.31 | 4.93M |
| 10/17/2025 | $171.66 | $171.97 | $164.83 | $164.99 | 4.78M |