300024.SZ300024.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.29 | $18.49 | $17.95 | $18.14 | 48.54M |
| 1/14/2026 | $18.70 | $19.19 | $18.33 | $18.61 | 66.23M |
| 1/13/2026 | $19.30 | $19.30 | $18.54 | $18.60 | 62.91M |
| 1/12/2026 | $18.74 | $19.35 | $18.71 | $19.29 | 76.41M |
| 1/9/2026 | $18.25 | $18.75 | $18.16 | $18.60 | 51.70M |
| 1/8/2026 | $18.29 | $18.56 | $18.20 | $18.35 | 38.97M |
| 1/7/2026 | $18.50 | $18.66 | $18.12 | $18.23 | 42.53M |
| 1/6/2026 | $18.61 | $18.74 | $18.37 | $18.56 | 45.53M |
| 1/5/2026 | $18.12 | $18.85 | $18.02 | $18.61 | 57.76M |
| 12/31/2025 | $18.50 | $18.65 | $18.15 | $18.19 | 44.14M |
| 12/30/2025 | $17.61 | $18.63 | $17.57 | $18.36 | 76.24M |
| 12/29/2025 | $17.63 | $17.88 | $17.63 | $17.77 | 30.02M |
| 12/26/2025 | $17.85 | $17.90 | $17.50 | $17.67 | 33.86M |
| 12/25/2025 | $17.35 | $17.96 | $17.29 | $17.85 | 48.41M |
| 12/24/2025 | $17.15 | $17.35 | $17.12 | $17.25 | 14.92M |
| 12/23/2025 | $17.36 | $17.36 | $17.11 | $17.17 | 16.38M |
| 12/22/2025 | $17.20 | $17.57 | $17.20 | $17.39 | 25.44M |
| 12/19/2025 | $16.80 | $17.08 | $16.80 | $17.05 | 15.60M |
| 12/18/2025 | $16.90 | $17.11 | $16.80 | $16.80 | 13.66M |
| 12/17/2025 | $16.79 | $17.13 | $16.60 | $17.00 | 19.70M |
| 12/16/2025 | $16.97 | $16.98 | $16.69 | $16.84 | 18.57M |
| 12/15/2025 | $17.28 | $17.28 | $16.96 | $16.98 | 18.24M |
| 12/12/2025 | $17.24 | $17.45 | $17.10 | $17.36 | 22.10M |
| 12/11/2025 | $17.68 | $17.69 | $17.24 | $17.24 | 24.12M |
| 12/10/2025 | $17.52 | $17.96 | $17.32 | $17.71 | 25.96M |
| 12/9/2025 | $18.00 | $18.00 | $17.56 | $17.61 | 31.80M |
| 12/8/2025 | $17.55 | $18.36 | $17.45 | $18.04 | 52.52M |
| 12/5/2025 | $17.38 | $17.60 | $17.14 | $17.54 | 35.70M |
| 12/4/2025 | $17.26 | $17.85 | $17.10 | $17.57 | 63.32M |
| 12/3/2025 | $17.05 | $17.09 | $16.68 | $16.72 | 14.92M |
| 12/2/2025 | $17.29 | $17.30 | $16.96 | $16.97 | 16.24M |
| 12/1/2025 | $17.01 | $17.34 | $17.01 | $17.30 | 18.52M |
| 11/28/2025 | $16.98 | $17.12 | $16.85 | $17.09 | 12.69M |
| 11/27/2025 | $17.08 | $17.21 | $16.96 | $16.97 | 14.65M |
| 11/26/2025 | $17.08 | $17.23 | $17.02 | $17.06 | 15.39M |
| 11/25/2025 | $17.17 | $17.30 | $17.08 | $17.14 | 20.76M |
| 11/24/2025 | $16.88 | $17.18 | $16.74 | $17.07 | 20.16M |
| 11/21/2025 | $17.18 | $17.27 | $16.42 | $16.86 | 37.57M |
| 11/20/2025 | $17.39 | $17.45 | $17.10 | $17.10 | 16.15M |
| 11/19/2025 | $17.58 | $17.65 | $17.22 | $17.30 | 18.88M |
| 11/18/2025 | $17.68 | $17.72 | $17.50 | $17.56 | 15.54M |
| 11/17/2025 | $17.50 | $17.87 | $17.35 | $17.75 | 20.58M |
| 11/14/2025 | $17.79 | $17.83 | $17.51 | $17.53 | 21.62M |
| 11/13/2025 | $17.85 | $17.93 | $17.74 | $17.91 | 18.26M |
| 11/12/2025 | $18.18 | $18.22 | $17.64 | $17.80 | 26.02M |
| 11/11/2025 | $18.43 | $18.54 | $18.06 | $18.14 | 23.82M |
| 11/10/2025 | $18.11 | $18.43 | $18.11 | $18.32 | 21.18M |
| 11/7/2025 | $18.38 | $18.38 | $18.10 | $18.10 | 21.12M |
| 11/6/2025 | $18.26 | $18.55 | $18.17 | $18.39 | 26.16M |
| 11/5/2025 | $18.00 | $18.27 | $17.98 | $18.14 | 20.13M |
| 11/4/2025 | $18.60 | $18.60 | $18.12 | $18.23 | 29.00M |
| 11/3/2025 | $18.55 | $18.70 | $18.33 | $18.69 | 29.43M |
| 10/31/2025 | $18.27 | $18.65 | $18.21 | $18.44 | 32.13M |
| 10/30/2025 | $18.57 | $18.68 | $18.28 | $18.28 | 25.79M |
| 10/29/2025 | $18.50 | $18.60 | $18.35 | $18.60 | 25.90M |
| 10/28/2025 | $18.50 | $18.57 | $18.32 | $18.39 | 24.67M |
| 10/27/2025 | $18.56 | $18.75 | $18.33 | $18.59 | 35.90M |
| 10/24/2025 | $18.37 | $18.78 | $18.33 | $18.67 | 38.71M |
| 10/23/2025 | $18.18 | $18.27 | $17.85 | $18.27 | 23.55M |
| 10/22/2025 | $18.14 | $18.47 | $17.96 | $18.23 | 26.17M |
| 10/21/2025 | $18.17 | $18.25 | $17.96 | $18.20 | 23.70M |
| 10/20/2025 | $18.00 | $18.24 | $17.92 | $18.07 | 25.51M |
| 10/17/2025 | $18.40 | $18.50 | $17.72 | $17.78 | 38.34M |