300003.SZ300003.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.00 | $20.28 | $19.55 | $19.71 | 82.02M |
| 1/14/2026 | $20.23 | $21.60 | $19.83 | $20.29 | 143.28M |
| 1/13/2026 | $20.92 | $21.12 | $19.78 | $20.26 | 134.61M |
| 1/12/2026 | $19.55 | $20.64 | $19.55 | $20.49 | 144.90M |
| 1/9/2026 | $19.45 | $19.59 | $18.75 | $19.45 | 115.37M |
| 1/8/2026 | $18.77 | $20.19 | $18.48 | $19.64 | 174.32M |
| 1/7/2026 | $19.55 | $19.85 | $18.49 | $18.53 | 151.89M |
| 1/6/2026 | $20.11 | $20.65 | $19.28 | $19.51 | 243.83M |
| 1/5/2026 | $16.55 | $18.97 | $16.55 | $18.97 | 143.28M |
| 12/31/2025 | $15.86 | $15.92 | $15.73 | $15.81 | 13.15M |
| 12/30/2025 | $16.03 | $16.10 | $15.84 | $15.88 | 19.89M |
| 12/29/2025 | $16.23 | $16.31 | $16.06 | $16.10 | 16.17M |
| 12/26/2025 | $16.27 | $16.32 | $16.07 | $16.24 | 17.04M |
| 12/25/2025 | $15.88 | $16.39 | $15.80 | $16.29 | 25.56M |
| 12/24/2025 | $15.91 | $15.96 | $15.80 | $15.88 | 11.82M |
| 12/23/2025 | $15.80 | $15.96 | $15.72 | $15.84 | 12.04M |
| 12/22/2025 | $15.92 | $15.94 | $15.81 | $15.82 | 12.56M |
| 12/19/2025 | $15.73 | $15.97 | $15.64 | $15.89 | 15.42M |
| 12/18/2025 | $15.70 | $16.00 | $15.66 | $15.72 | 18.17M |
| 12/17/2025 | $15.44 | $15.84 | $15.24 | $15.76 | 24.72M |
| 12/16/2025 | $15.40 | $15.55 | $15.27 | $15.48 | 14.84M |
| 12/15/2025 | $15.44 | $15.58 | $15.39 | $15.42 | 10.81M |
| 12/12/2025 | $15.48 | $15.55 | $15.35 | $15.52 | 18.90M |
| 12/11/2025 | $15.65 | $15.70 | $15.48 | $15.48 | 11.76M |
| 12/10/2025 | $15.72 | $15.79 | $15.56 | $15.64 | 11.12M |
| 12/9/2025 | $15.94 | $16.01 | $15.74 | $15.74 | 10.16M |
| 12/8/2025 | $15.92 | $16.07 | $15.87 | $15.89 | 11.50M |
| 12/5/2025 | $15.69 | $15.86 | $15.57 | $15.83 | 12.34M |
| 12/4/2025 | $15.77 | $15.84 | $15.57 | $15.66 | 13.41M |
| 12/3/2025 | $15.80 | $15.94 | $15.70 | $15.80 | 13.00M |
| 12/2/2025 | $15.95 | $15.98 | $15.71 | $15.74 | 10.86M |
| 12/1/2025 | $15.94 | $16.01 | $15.81 | $16.00 | 15.87M |
| 11/28/2025 | $15.87 | $15.97 | $15.74 | $15.94 | 9.15M |
| 11/27/2025 | $15.83 | $16.07 | $15.76 | $15.87 | 15.57M |
| 11/26/2025 | $15.71 | $16.14 | $15.71 | $15.85 | 14.16M |
| 11/25/2025 | $15.79 | $15.99 | $15.71 | $15.80 | 13.38M |
| 11/24/2025 | $15.66 | $15.84 | $15.61 | $15.73 | 13.33M |
| 11/21/2025 | $15.95 | $16.16 | $15.47 | $15.51 | 21.96M |
| 11/20/2025 | $16.20 | $16.29 | $16.02 | $16.05 | 11.47M |
| 11/19/2025 | $16.28 | $16.37 | $16.00 | $16.11 | 16.69M |
| 11/18/2025 | $16.32 | $16.44 | $16.21 | $16.32 | 14.82M |
| 11/17/2025 | $16.77 | $16.80 | $16.25 | $16.32 | 27.60M |
| 11/14/2025 | $16.78 | $16.90 | $16.71 | $16.78 | 16.26M |
| 11/13/2025 | $16.82 | $16.89 | $16.70 | $16.85 | 15.68M |
| 11/12/2025 | $16.88 | $17.08 | $16.72 | $16.78 | 16.95M |
| 11/11/2025 | $16.95 | $16.96 | $16.77 | $16.87 | 15.95M |
| 11/10/2025 | $16.70 | $17.10 | $16.67 | $17.00 | 23.56M |
| 11/7/2025 | $17.16 | $17.23 | $16.71 | $16.74 | 42.98M |
| 11/6/2025 | $17.53 | $17.69 | $17.11 | $17.27 | 42.22M |
| 11/5/2025 | $17.83 | $18.38 | $17.60 | $17.88 | 56.43M |
| 11/4/2025 | $18.12 | $18.15 | $17.20 | $17.30 | 45.66M |
| 11/3/2025 | $19.07 | $19.35 | $18.14 | $18.20 | 69.98M |
| 10/31/2025 | $17.61 | $18.45 | $17.53 | $18.15 | 41.47M |
| 10/30/2025 | $17.64 | $17.78 | $17.46 | $17.49 | 20.45M |
| 10/29/2025 | $17.75 | $17.76 | $17.35 | $17.65 | 23.25M |
| 10/28/2025 | $17.80 | $17.90 | $17.58 | $17.77 | 23.93M |
| 10/27/2025 | $17.66 | $18.36 | $17.63 | $17.79 | 44.74M |
| 10/24/2025 | $16.90 | $17.35 | $16.86 | $17.12 | 27.02M |
| 10/23/2025 | $17.27 | $17.41 | $16.45 | $16.91 | 43.25M |
| 10/22/2025 | $18.10 | $18.10 | $17.32 | $17.35 | 33.00M |
| 10/21/2025 | $17.81 | $18.20 | $17.70 | $18.15 | 26.93M |
| 10/20/2025 | $17.56 | $18.08 | $17.48 | $17.73 | 29.86M |
| 10/17/2025 | $17.89 | $18.08 | $17.20 | $17.28 | 28.00M |