300035.SZ300035.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.95 | $23.00 | $21.84 | $22.73 | 60.83M |
| 1/14/2026 | $22.00 | $22.56 | $21.72 | $21.98 | 50.26M |
| 1/13/2026 | $22.49 | $22.71 | $21.87 | $22.00 | 43.49M |
| 1/12/2026 | $22.54 | $22.71 | $21.92 | $22.48 | 55.95M |
| 1/9/2026 | $22.38 | $22.82 | $22.23 | $22.63 | 33.95M |
| 1/8/2026 | $22.24 | $22.65 | $22.08 | $22.44 | 31.40M |
| 1/7/2026 | $22.27 | $22.83 | $22.13 | $22.40 | 39.37M |
| 1/6/2026 | $22.15 | $22.45 | $22.05 | $22.31 | 32.49M |
| 1/5/2026 | $21.38 | $22.16 | $21.38 | $22.04 | 32.15M |
| 12/31/2025 | $21.81 | $21.88 | $21.27 | $21.29 | 20.38M |
| 12/30/2025 | $21.54 | $21.92 | $21.46 | $21.71 | 20.88M |
| 12/29/2025 | $22.50 | $22.66 | $21.66 | $21.75 | 26.46M |
| 12/26/2025 | $22.32 | $22.44 | $21.97 | $22.06 | 33.35M |
| 12/25/2025 | $21.61 | $22.27 | $21.53 | $22.17 | 30.26M |
| 12/24/2025 | $21.60 | $21.74 | $21.40 | $21.74 | 25.45M |
| 12/23/2025 | $21.28 | $22.00 | $21.13 | $21.74 | 40.14M |
| 12/22/2025 | $21.18 | $21.29 | $20.95 | $21.29 | 23.98M |
| 12/19/2025 | $20.90 | $21.24 | $20.80 | $20.95 | 20.73M |
| 12/18/2025 | $20.75 | $21.25 | $20.60 | $20.71 | 22.45M |
| 12/17/2025 | $20.37 | $20.95 | $20.16 | $20.95 | 31.68M |
| 12/16/2025 | $20.72 | $20.73 | $19.93 | $20.04 | 22.84M |
| 12/15/2025 | $20.88 | $20.98 | $20.56 | $20.64 | 15.02M |
| 12/12/2025 | $20.94 | $21.11 | $20.73 | $20.98 | 17.18M |
| 12/11/2025 | $21.22 | $21.47 | $20.86 | $20.86 | 19.45M |
| 12/10/2025 | $20.99 | $21.22 | $20.67 | $21.22 | 17.50M |
| 12/9/2025 | $21.40 | $21.47 | $20.90 | $20.99 | 20.18M |
| 12/8/2025 | $21.11 | $21.59 | $21.05 | $21.46 | 24.48M |
| 12/5/2025 | $20.78 | $21.08 | $20.42 | $21.00 | 20.14M |
| 12/4/2025 | $20.71 | $20.89 | $20.43 | $20.71 | 18.10M |
| 12/3/2025 | $21.03 | $21.18 | $20.49 | $20.67 | 27.93M |
| 12/2/2025 | $22.12 | $22.12 | $21.02 | $21.03 | 36.38M |
| 12/1/2025 | $22.15 | $22.46 | $21.91 | $22.12 | 28.29M |
| 11/28/2025 | $21.73 | $22.19 | $21.57 | $22.07 | 21.39M |
| 11/27/2025 | $21.53 | $22.32 | $21.53 | $21.81 | 30.36M |
| 11/26/2025 | $21.91 | $22.14 | $21.51 | $21.53 | 28.60M |
| 11/25/2025 | $21.88 | $22.51 | $21.67 | $21.97 | 33.84M |
| 11/24/2025 | $21.80 | $21.96 | $21.30 | $21.66 | 27.91M |
| 11/21/2025 | $23.00 | $23.00 | $21.40 | $21.55 | 53.34M |
| 11/20/2025 | $23.90 | $24.25 | $23.40 | $23.42 | 32.73M |
| 11/19/2025 | $24.88 | $25.41 | $23.72 | $23.77 | 48.32M |
| 11/18/2025 | $26.38 | $26.92 | $25.05 | $25.06 | 52.99M |
| 11/17/2025 | $26.80 | $27.13 | $25.82 | $26.68 | 52.88M |
| 11/14/2025 | $27.42 | $27.75 | $26.94 | $26.96 | 59.93M |
| 11/13/2025 | $25.83 | $28.80 | $25.82 | $28.09 | 99.76M |
| 11/12/2025 | $26.70 | $26.70 | $25.67 | $25.93 | 55.29M |
| 11/11/2025 | $26.05 | $27.33 | $25.65 | $27.14 | 75.50M |
| 11/10/2025 | $26.11 | $26.99 | $25.57 | $26.03 | 70.81M |
| 11/7/2025 | $24.44 | $26.46 | $24.31 | $26.09 | 83.58M |
| 11/6/2025 | $24.79 | $25.37 | $24.26 | $24.79 | 43.96M |
| 11/5/2025 | $24.00 | $25.17 | $23.79 | $24.78 | 45.49M |
| 11/4/2025 | $24.36 | $24.80 | $23.97 | $24.54 | 42.93M |
| 11/3/2025 | $25.88 | $26.19 | $24.10 | $24.35 | 68.81M |
| 10/31/2025 | $25.88 | $27.50 | $25.62 | $25.88 | 85.05M |
| 10/30/2025 | $25.85 | $26.30 | $24.88 | $25.08 | 89.82M |
| 10/29/2025 | $25.14 | $26.88 | $24.77 | $26.76 | 91.78M |
| 10/28/2025 | $24.42 | $25.52 | $24.22 | $25.39 | 80.87M |
| 10/27/2025 | $24.39 | $24.94 | $24.01 | $24.62 | 70.32M |
| 10/24/2025 | $22.66 | $24.65 | $22.49 | $24.39 | 76.95M |
| 10/23/2025 | $22.99 | $23.08 | $22.11 | $22.56 | 48.09M |
| 10/22/2025 | $24.20 | $24.29 | $23.05 | $23.21 | 71.54M |
| 10/21/2025 | $24.22 | $25.70 | $23.70 | $24.74 | 102.74M |
| 10/20/2025 | $23.00 | $24.18 | $22.72 | $23.81 | 94.87M |
| 10/17/2025 | $22.55 | $24.15 | $22.49 | $22.49 | 76.19M |