300045.SZ300045.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.20 | $32.86 | $29.20 | $30.53 | 74.05M |
| 1/14/2026 | $34.69 | $36.38 | $33.34 | $33.72 | 151.54M |
| 1/13/2026 | $38.00 | $38.60 | $32.58 | $34.25 | 163.71M |
| 1/12/2026 | $32.99 | $37.42 | $32.10 | $37.42 | 161.91M |
| 1/9/2026 | $29.20 | $31.59 | $28.81 | $31.18 | 142.23M |
| 1/8/2026 | $27.97 | $29.46 | $27.71 | $29.16 | 99.67M |
| 1/7/2026 | $29.54 | $29.67 | $28.15 | $28.27 | 114.22M |
| 1/6/2026 | $28.65 | $30.74 | $28.50 | $30.41 | 125.32M |
| 1/5/2026 | $30.00 | $31.20 | $28.17 | $29.46 | 140.16M |
| 12/31/2025 | $27.82 | $29.88 | $27.76 | $28.91 | 123.02M |
| 12/30/2025 | $27.01 | $28.87 | $26.80 | $27.91 | 113.83M |
| 12/29/2025 | $27.00 | $28.25 | $26.58 | $27.83 | 102.07M |
| 12/26/2025 | $27.28 | $29.04 | $26.79 | $27.56 | 132.82M |
| 12/25/2025 | $25.20 | $26.80 | $25.13 | $26.40 | 91.87M |
| 12/24/2025 | $24.05 | $25.95 | $23.88 | $25.56 | 83.75M |
| 12/23/2025 | $25.40 | $26.05 | $24.21 | $24.49 | 90.08M |
| 12/22/2025 | $25.68 | $27.19 | $25.40 | $25.80 | 99.04M |
| 12/19/2025 | $25.27 | $26.32 | $24.70 | $24.77 | 75.20M |
| 12/18/2025 | $24.22 | $25.80 | $24.00 | $25.24 | 92.37M |
| 12/17/2025 | $24.55 | $25.33 | $23.99 | $24.46 | 54.83M |
| 12/16/2025 | $24.48 | $25.52 | $23.33 | $25.14 | 89.54M |
| 12/15/2025 | $23.98 | $25.20 | $23.70 | $24.56 | 66.82M |
| 12/12/2025 | $24.49 | $25.05 | $24.01 | $24.15 | 69.97M |
| 12/11/2025 | $24.88 | $25.12 | $24.42 | $24.50 | 63.15M |
| 12/10/2025 | $24.30 | $25.13 | $24.10 | $24.70 | 57.86M |
| 12/9/2025 | $23.96 | $24.98 | $23.80 | $24.54 | 67.61M |
| 12/8/2025 | $24.08 | $24.85 | $23.99 | $24.16 | 84.92M |
| 12/5/2025 | $22.65 | $24.13 | $22.50 | $23.91 | 75.39M |
| 12/4/2025 | $21.98 | $23.48 | $21.77 | $22.72 | 45.98M |
| 12/3/2025 | $22.92 | $23.09 | $21.77 | $22.18 | 46.36M |
| 12/2/2025 | $23.10 | $23.30 | $22.76 | $23.06 | 32.14M |
| 12/1/2025 | $22.90 | $23.94 | $22.73 | $23.43 | 60.81M |
| 11/28/2025 | $21.83 | $23.39 | $21.83 | $22.43 | 48.36M |
| 11/27/2025 | $21.56 | $22.04 | $21.30 | $21.60 | 28.08M |
| 11/26/2025 | $23.40 | $23.69 | $21.88 | $21.89 | 50.03M |
| 11/25/2025 | $22.94 | $23.77 | $22.66 | $23.10 | 47.20M |
| 11/24/2025 | $21.85 | $23.13 | $21.67 | $22.94 | 47.23M |
| 11/21/2025 | $22.26 | $22.55 | $21.26 | $21.42 | 30.14M |
| 11/20/2025 | $22.12 | $22.98 | $21.93 | $22.56 | 30.39M |
| 11/19/2025 | $22.72 | $22.74 | $22.01 | $22.07 | 23.73M |
| 11/18/2025 | $23.38 | $23.44 | $22.35 | $22.81 | 29.35M |
| 11/17/2025 | $22.40 | $23.45 | $22.40 | $23.22 | 32.40M |
| 11/14/2025 | $22.98 | $23.36 | $22.39 | $22.45 | 26.66M |
| 11/13/2025 | $22.98 | $23.90 | $22.87 | $23.23 | 34.36M |
| 11/12/2025 | $22.97 | $23.69 | $22.02 | $23.33 | 39.90M |
| 11/11/2025 | $23.76 | $24.09 | $23.10 | $23.16 | 33.13M |
| 11/10/2025 | $24.35 | $24.73 | $23.75 | $23.97 | 43.54M |
| 11/7/2025 | $23.66 | $24.28 | $23.30 | $24.13 | 42.81M |
| 11/6/2025 | $23.66 | $24.08 | $23.16 | $23.83 | 35.69M |
| 11/5/2025 | $22.80 | $24.41 | $22.80 | $23.80 | 40.79M |
| 11/4/2025 | $24.39 | $24.40 | $23.22 | $23.38 | 36.08M |
| 11/3/2025 | $23.40 | $24.17 | $23.30 | $24.13 | 48.01M |
| 10/31/2025 | $23.50 | $23.92 | $23.01 | $23.40 | 36.18M |
| 10/30/2025 | $23.05 | $23.85 | $22.90 | $23.49 | 44.52M |
| 10/29/2025 | $23.40 | $23.70 | $23.24 | $23.31 | 30.48M |
| 10/28/2025 | $23.32 | $23.70 | $23.08 | $23.47 | 35.32M |
| 10/27/2025 | $22.91 | $23.55 | $22.58 | $23.55 | 54.86M |
| 10/24/2025 | $22.50 | $23.20 | $22.37 | $22.58 | 42.81M |
| 10/23/2025 | $21.70 | $21.88 | $21.14 | $21.75 | 14.54M |
| 10/22/2025 | $21.89 | $22.22 | $21.58 | $21.79 | 14.98M |
| 10/21/2025 | $21.74 | $22.10 | $21.62 | $21.93 | 14.61M |
| 10/20/2025 | $21.63 | $22.22 | $21.48 | $21.74 | 18.53M |
| 10/17/2025 | $21.85 | $22.37 | $21.02 | $21.12 | 19.30M |