300053.SZ300053.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.56 | $21.80 | $20.03 | $20.38 | 95.84M |
| 1/14/2026 | $21.66 | $24.34 | $21.10 | $22.17 | 143.47M |
| 1/13/2026 | $24.94 | $24.94 | $21.60 | $21.81 | 151.78M |
| 1/12/2026 | $22.61 | $24.79 | $22.30 | $24.15 | 157.58M |
| 1/9/2026 | $20.68 | $23.50 | $20.36 | $21.72 | 186.95M |
| 1/8/2026 | $18.26 | $20.11 | $18.10 | $19.95 | 153.58M |
| 1/7/2026 | $18.88 | $19.38 | $18.06 | $18.49 | 103.61M |
| 1/6/2026 | $18.49 | $19.00 | $18.25 | $18.87 | 88.72M |
| 1/5/2026 | $19.50 | $19.50 | $18.32 | $18.76 | 102.38M |
| 12/31/2025 | $18.40 | $20.27 | $18.33 | $19.02 | 110.41M |
| 12/30/2025 | $18.25 | $19.06 | $17.96 | $18.33 | 95.11M |
| 12/29/2025 | $17.90 | $18.65 | $17.75 | $18.60 | 93.48M |
| 12/26/2025 | $17.87 | $18.52 | $17.83 | $18.21 | 93.90M |
| 12/25/2025 | $16.80 | $18.00 | $16.73 | $17.85 | 93.14M |
| 12/24/2025 | $15.90 | $17.13 | $15.50 | $17.02 | 108.50M |
| 12/23/2025 | $17.47 | $18.09 | $16.48 | $16.68 | 94.10M |
| 12/22/2025 | $18.28 | $18.29 | $17.48 | $17.58 | 75.57M |
| 12/19/2025 | $17.54 | $18.74 | $17.54 | $18.09 | 104.51M |
| 12/18/2025 | $16.60 | $18.13 | $16.42 | $17.65 | 107.58M |
| 12/17/2025 | $17.29 | $17.77 | $16.44 | $16.80 | 78.83M |
| 12/16/2025 | $17.69 | $18.18 | $16.83 | $17.43 | 107.09M |
| 12/15/2025 | $17.67 | $18.73 | $17.23 | $18.18 | 124.38M |
| 12/12/2025 | $18.11 | $19.50 | $17.66 | $17.95 | 138.55M |
| 12/11/2025 | $18.15 | $18.95 | $17.77 | $17.81 | 139.10M |
| 12/10/2025 | $16.54 | $18.86 | $16.54 | $17.91 | 143.38M |
| 12/9/2025 | $16.80 | $17.38 | $16.65 | $16.90 | 105.66M |
| 12/8/2025 | $17.68 | $18.50 | $16.97 | $17.00 | 175.21M |
| 12/5/2025 | $16.58 | $17.61 | $16.25 | $17.46 | 145.75M |
| 12/4/2025 | $15.86 | $16.98 | $15.68 | $16.47 | 127.24M |
| 12/3/2025 | $16.70 | $16.80 | $15.70 | $16.10 | 114.17M |
| 12/2/2025 | $16.83 | $17.33 | $16.58 | $16.89 | 139.74M |
| 12/1/2025 | $15.50 | $18.23 | $15.19 | $17.43 | 197.76M |
| 11/28/2025 | $14.81 | $15.35 | $14.71 | $15.19 | 73.76M |
| 11/27/2025 | $14.38 | $14.80 | $14.25 | $14.72 | 42.93M |
| 11/26/2025 | $14.72 | $14.87 | $14.40 | $14.47 | 37.84M |
| 11/25/2025 | $14.29 | $14.87 | $14.19 | $14.68 | 51.15M |
| 11/24/2025 | $13.60 | $14.38 | $13.60 | $14.28 | 41.31M |
| 11/21/2025 | $14.00 | $14.26 | $13.51 | $13.53 | 33.75M |
| 11/20/2025 | $14.02 | $14.41 | $13.86 | $14.22 | 36.31M |
| 11/19/2025 | $13.92 | $14.20 | $13.73 | $13.94 | 23.57M |
| 11/18/2025 | $14.22 | $14.23 | $13.86 | $14.00 | 24.04M |
| 11/17/2025 | $14.05 | $14.51 | $14.05 | $14.29 | 25.18M |
| 11/14/2025 | $14.45 | $14.58 | $14.20 | $14.20 | 31.36M |
| 11/13/2025 | $14.23 | $14.95 | $14.16 | $14.64 | 58.31M |
| 11/12/2025 | $14.12 | $14.47 | $13.81 | $14.37 | 35.35M |
| 11/11/2025 | $14.49 | $14.49 | $14.16 | $14.31 | 30.13M |
| 11/10/2025 | $14.64 | $14.85 | $14.28 | $14.34 | 42.46M |
| 11/7/2025 | $14.00 | $14.68 | $13.87 | $14.52 | 68.82M |
| 11/6/2025 | $13.62 | $14.85 | $13.62 | $14.25 | 81.89M |
| 11/5/2025 | $13.31 | $13.45 | $13.24 | $13.36 | 12.22M |
| 11/4/2025 | $13.52 | $13.62 | $13.34 | $13.47 | 13.57M |
| 11/3/2025 | $13.32 | $13.64 | $13.20 | $13.60 | 19.60M |
| 10/31/2025 | $13.49 | $13.54 | $13.25 | $13.38 | 16.14M |
| 10/30/2025 | $13.34 | $13.66 | $13.15 | $13.50 | 25.64M |
| 10/29/2025 | $13.26 | $13.50 | $13.25 | $13.34 | 14.01M |
| 10/28/2025 | $13.30 | $13.53 | $13.19 | $13.39 | 17.22M |
| 10/27/2025 | $13.25 | $13.48 | $13.07 | $13.42 | 26.72M |
| 10/24/2025 | $13.00 | $13.53 | $13.00 | $13.24 | 34.23M |
| 10/23/2025 | $12.61 | $12.64 | $12.36 | $12.64 | 9.65M |
| 10/22/2025 | $12.75 | $12.81 | $12.60 | $12.62 | 11.15M |
| 10/21/2025 | $12.74 | $12.93 | $12.73 | $12.82 | 9.58M |
| 10/20/2025 | $12.55 | $12.82 | $12.55 | $12.73 | 13.05M |
| 10/17/2025 | $12.91 | $13.04 | $12.40 | $12.41 | 15.30M |