300973.SZ300973.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $44.32 | $45.48 | $44.30 | $45.00 | 3.40M |
| 1/13/2026 | $46.21 | $46.63 | $44.34 | $44.52 | 4.66M |
| 1/12/2026 | $44.75 | $46.88 | $44.32 | $46.55 | 4.26M |
| 1/9/2026 | $43.95 | $45.69 | $43.95 | $44.88 | 3.31M |
| 1/8/2026 | $43.55 | $44.72 | $43.00 | $44.08 | 4.27M |
| 1/7/2026 | $43.90 | $44.44 | $43.39 | $43.56 | 2.00M |
| 1/6/2026 | $42.96 | $44.21 | $42.85 | $43.90 | 2.88M |
| 1/5/2026 | $42.80 | $43.26 | $42.22 | $42.95 | 3.02M |
| 12/31/2025 | $42.62 | $43.65 | $42.40 | $43.00 | 1.96M |
| 12/30/2025 | $43.20 | $43.41 | $42.35 | $42.70 | 3.02M |
| 12/29/2025 | $43.86 | $43.99 | $43.27 | $43.45 | 2.32M |
| 12/26/2025 | $44.04 | $44.58 | $43.30 | $43.87 | 2.39M |
| 12/25/2025 | $43.88 | $45.03 | $43.70 | $44.32 | 3.34M |
| 12/24/2025 | $43.30 | $44.15 | $42.68 | $43.60 | 4.82M |
| 12/23/2025 | $46.48 | $47.15 | $43.58 | $44.09 | 10.93M |
| 12/22/2025 | $41.11 | $42.98 | $40.61 | $42.88 | 6.05M |
| 12/19/2025 | $39.30 | $41.78 | $39.11 | $41.25 | 5.47M |
| 12/18/2025 | $39.10 | $40.44 | $39.03 | $39.46 | 3.26M |
| 12/17/2025 | $39.12 | $40.09 | $38.55 | $39.42 | 3.42M |
| 12/16/2025 | $38.26 | $39.95 | $38.26 | $39.25 | 4.36M |
| 12/15/2025 | $38.08 | $38.80 | $38.08 | $38.26 | 1.69M |
| 12/12/2025 | $37.60 | $38.55 | $37.25 | $38.13 | 2.10M |
| 12/11/2025 | $37.84 | $38.04 | $37.37 | $37.55 | 1.77M |
| 12/10/2025 | $37.90 | $38.55 | $37.53 | $37.92 | 2.17M |
| 12/9/2025 | $38.51 | $38.72 | $37.98 | $38.04 | 1.86M |
| 12/8/2025 | $38.63 | $38.70 | $38.30 | $38.49 | 2.00M |
| 12/5/2025 | $37.96 | $38.96 | $37.52 | $38.65 | 2.59M |
| 12/4/2025 | $38.84 | $39.25 | $37.93 | $38.08 | 1.98M |
| 12/3/2025 | $39.35 | $39.71 | $38.60 | $39.03 | 1.89M |
| 12/2/2025 | $39.49 | $39.89 | $39.22 | $39.35 | 1.54M |
| 12/1/2025 | $39.47 | $40.07 | $39.45 | $39.74 | 2.12M |
| 11/28/2025 | $39.17 | $39.56 | $38.84 | $39.35 | 2.43M |
| 11/27/2025 | $39.36 | $39.81 | $38.94 | $39.18 | 2.04M |
| 11/26/2025 | $40.03 | $40.56 | $39.07 | $39.20 | 2.96M |
| 11/25/2025 | $39.75 | $40.27 | $39.51 | $39.94 | 1.59M |
| 11/24/2025 | $39.46 | $40.01 | $39.35 | $39.73 | 1.66M |
| 11/21/2025 | $40.05 | $40.69 | $39.19 | $39.50 | 2.48M |
| 11/20/2025 | $41.65 | $41.65 | $40.16 | $40.29 | 2.27M |
| 11/19/2025 | $41.70 | $42.05 | $40.86 | $41.33 | 2.29M |
| 11/18/2025 | $43.17 | $43.44 | $41.49 | $41.91 | 2.97M |
| 11/17/2025 | $43.43 | $43.64 | $43.00 | $43.29 | 2.04M |
| 11/14/2025 | $44.79 | $45.68 | $43.34 | $43.52 | 3.88M |
| 11/13/2025 | $44.59 | $45.50 | $43.65 | $44.94 | 3.48M |
| 11/12/2025 | $43.81 | $45.15 | $43.81 | $44.62 | 4.26M |
| 11/11/2025 | $43.01 | $44.28 | $42.46 | $44.02 | 4.18M |
| 11/10/2025 | $40.44 | $44.22 | $39.98 | $43.30 | 6.87M |
| 11/7/2025 | $40.88 | $40.96 | $40.31 | $40.34 | 1.61M |
| 11/6/2025 | $41.17 | $41.17 | $40.52 | $40.84 | 1.65M |
| 11/5/2025 | $40.74 | $42.18 | $40.70 | $41.17 | 2.19M |
| 11/4/2025 | $41.91 | $42.05 | $40.75 | $41.15 | 2.03M |
| 11/3/2025 | $42.00 | $42.58 | $41.22 | $42.15 | 3.53M |
| 10/31/2025 | $40.72 | $42.28 | $40.42 | $41.65 | 3.98M |
| 10/30/2025 | $41.81 | $41.90 | $40.63 | $40.78 | 2.95M |
| 10/29/2025 | $41.50 | $42.50 | $40.85 | $41.91 | 4.25M |
| 10/28/2025 | $40.87 | $41.28 | $40.42 | $40.66 | 2.00M |
| 10/27/2025 | $40.33 | $41.10 | $40.16 | $40.87 | 2.39M |
| 10/24/2025 | $40.48 | $40.95 | $40.13 | $40.26 | 2.15M |
| 10/23/2025 | $41.03 | $41.28 | $39.96 | $40.49 | 3.23M |
| 10/22/2025 | $42.49 | $43.05 | $41.05 | $41.07 | 3.23M |
| 10/21/2025 | $42.69 | $42.84 | $42.16 | $42.58 | 2.32M |
| 10/20/2025 | $43.82 | $44.21 | $42.12 | $42.66 | 3.46M |
| 10/17/2025 | $43.86 | $44.65 | $43.48 | $43.81 | 2.15M |