300979.SZ300979.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $51.25 | $51.76 | $51.02 | $51.45 | 2.97M |
| 1/14/2026 | $51.20 | $51.84 | $50.62 | $51.20 | 3.53M |
| 1/13/2026 | $50.78 | $51.38 | $50.41 | $51.10 | 4.48M |
| 1/12/2026 | $50.54 | $50.85 | $50.32 | $50.75 | 2.79M |
| 1/9/2026 | $50.11 | $50.53 | $49.91 | $50.50 | 3.88M |
| 1/8/2026 | $49.92 | $50.19 | $49.48 | $50.16 | 3.43M |
| 1/7/2026 | $50.62 | $50.62 | $49.86 | $49.95 | 3.92M |
| 1/6/2026 | $51.27 | $51.37 | $50.24 | $50.62 | 4.70M |
| 1/5/2026 | $50.30 | $51.42 | $49.90 | $51.27 | 3.31M |
| 12/31/2025 | $50.95 | $51.30 | $50.17 | $50.21 | 3.34M |
| 12/30/2025 | $51.33 | $51.50 | $50.69 | $50.95 | 2.54M |
| 12/29/2025 | $52.71 | $52.98 | $51.20 | $51.33 | 3.32M |
| 12/26/2025 | $52.35 | $53.14 | $52.10 | $52.71 | 2.17M |
| 12/25/2025 | $52.24 | $52.60 | $51.83 | $52.43 | 2.28M |
| 12/24/2025 | $52.65 | $53.00 | $51.83 | $52.18 | 2.83M |
| 12/23/2025 | $53.11 | $53.33 | $52.28 | $52.68 | 2.87M |
| 12/22/2025 | $54.70 | $55.19 | $52.61 | $53.29 | 3.30M |
| 12/19/2025 | $55.38 | $55.55 | $54.55 | $54.85 | 1.47M |
| 12/18/2025 | $56.30 | $56.82 | $55.18 | $55.21 | 1.53M |
| 12/17/2025 | $55.88 | $57.00 | $55.80 | $56.25 | 1.43M |
| 12/16/2025 | $58.60 | $58.71 | $55.73 | $55.73 | 2.35M |
| 12/15/2025 | $59.56 | $61.26 | $58.21 | $58.61 | 3.29M |
| 12/12/2025 | $58.09 | $60.70 | $57.61 | $59.81 | 3.38M |
| 12/11/2025 | $58.48 | $58.85 | $57.69 | $57.98 | 1.31M |
| 12/10/2025 | $56.90 | $58.55 | $56.90 | $58.27 | 1.87M |
| 12/9/2025 | $57.93 | $58.30 | $56.90 | $57.55 | 2.04M |
| 12/8/2025 | $58.30 | $58.79 | $57.20 | $57.80 | 2.20M |
| 12/5/2025 | $62.60 | $63.23 | $56.84 | $58.87 | 7.12M |
| 12/4/2025 | $63.59 | $63.84 | $62.00 | $62.69 | 1.72M |
| 12/3/2025 | $61.99 | $64.36 | $61.99 | $63.30 | 2.10M |
| 12/2/2025 | $62.85 | $63.74 | $61.88 | $62.00 | 1.46M |
| 12/1/2025 | $61.18 | $63.80 | $60.60 | $63.20 | 2.88M |
| 11/28/2025 | $61.35 | $61.70 | $60.20 | $61.10 | 2.30M |
| 11/27/2025 | $60.18 | $61.52 | $59.40 | $61.19 | 2.15M |
| 11/26/2025 | $58.59 | $60.68 | $58.58 | $60.03 | 2.08M |
| 11/25/2025 | $59.40 | $59.61 | $58.19 | $58.65 | 1.78M |
| 11/24/2025 | $58.78 | $59.65 | $58.50 | $59.39 | 1.59M |
| 11/21/2025 | $59.50 | $60.00 | $58.50 | $58.76 | 2.36M |
| 11/20/2025 | $59.01 | $59.48 | $58.40 | $58.82 | 1.15M |
| 11/19/2025 | $59.60 | $60.12 | $58.68 | $58.80 | 1.18M |
| 11/18/2025 | $60.20 | $60.42 | $58.72 | $59.64 | 1.43M |
| 11/17/2025 | $60.20 | $61.03 | $58.41 | $60.25 | 2.35M |
| 11/14/2025 | $60.87 | $61.94 | $59.81 | $59.81 | 1.83M |
| 11/13/2025 | $59.72 | $61.23 | $59.10 | $60.37 | 1.99M |
| 11/12/2025 | $58.61 | $61.08 | $58.38 | $59.57 | 2.41M |
| 11/11/2025 | $60.37 | $60.37 | $58.17 | $58.59 | 2.47M |
| 11/10/2025 | $58.19 | $60.85 | $57.89 | $60.85 | 2.13M |
| 11/7/2025 | $58.65 | $59.29 | $58.18 | $58.22 | 1.42M |
| 11/6/2025 | $58.25 | $59.15 | $58.20 | $58.82 | 1.57M |
| 11/5/2025 | $59.59 | $59.80 | $57.93 | $58.25 | 2.13M |
| 11/4/2025 | $58.87 | $60.20 | $57.86 | $59.56 | 3.51M |
| 11/3/2025 | $59.12 | $59.81 | $58.20 | $59.31 | 3.00M |
| 10/31/2025 | $56.40 | $61.58 | $56.40 | $59.15 | 6.95M |
| 10/30/2025 | $54.77 | $57.33 | $54.04 | $56.76 | 4.21M |
| 10/29/2025 | $55.54 | $55.54 | $53.93 | $55.24 | 1.85M |
| 10/28/2025 | $55.93 | $56.00 | $54.92 | $55.27 | 1.93M |
| 10/27/2025 | $55.75 | $56.28 | $55.11 | $55.76 | 2.59M |
| 10/24/2025 | $55.05 | $55.75 | $54.55 | $54.74 | 2.15M |
| 10/23/2025 | $53.49 | $55.50 | $53.25 | $54.85 | 4.12M |
| 10/22/2025 | $51.70 | $53.91 | $51.60 | $53.49 | 3.19M |
| 10/21/2025 | $50.87 | $52.19 | $50.42 | $52.13 | 2.44M |
| 10/20/2025 | $50.26 | $51.13 | $49.97 | $50.87 | 1.52M |
| 10/17/2025 | $50.87 | $51.15 | $50.08 | $50.08 | 1.76M |