300059.SZ300059.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.21 | $24.52 | $23.91 | $24.06 | 496.35M |
| 1/14/2026 | $24.36 | $25.71 | $24.36 | $24.72 | 937.15M |
| 1/13/2026 | $25.30 | $25.48 | $24.41 | $24.49 | 573.47M |
| 1/12/2026 | $24.06 | $25.05 | $24.01 | $25.05 | 700.78M |
| 1/9/2026 | $24.00 | $24.36 | $23.99 | $24.13 | 341.02M |
| 1/8/2026 | $24.29 | $24.29 | $23.87 | $24.00 | 401.39M |
| 1/7/2026 | $24.88 | $24.97 | $24.26 | $24.53 | 519.43M |
| 1/6/2026 | $23.68 | $25.37 | $23.65 | $25.11 | 906.19M |
| 1/5/2026 | $23.22 | $23.75 | $23.21 | $23.75 | 356.58M |
| 12/31/2025 | $23.43 | $23.61 | $23.18 | $23.18 | 199.27M |
| 12/30/2025 | $23.29 | $23.63 | $23.21 | $23.43 | 224.81M |
| 12/29/2025 | $23.58 | $23.60 | $23.30 | $23.35 | 221.43M |
| 12/26/2025 | $23.34 | $24.05 | $23.23 | $23.61 | 431.96M |
| 12/25/2025 | $23.15 | $23.43 | $23.10 | $23.34 | 217.24M |
| 12/24/2025 | $22.95 | $23.33 | $22.92 | $23.20 | 219.07M |
| 12/23/2025 | $23.06 | $23.24 | $22.93 | $23.02 | 184.97M |
| 12/22/2025 | $22.98 | $23.19 | $22.94 | $23.08 | 160.13M |
| 12/19/2025 | $22.87 | $23.30 | $22.83 | $23.00 | 193.68M |
| 12/18/2025 | $23.00 | $23.15 | $22.84 | $22.86 | 189.35M |
| 12/17/2025 | $22.61 | $23.42 | $22.46 | $23.09 | 341.85M |
| 12/16/2025 | $22.75 | $22.93 | $22.57 | $22.61 | 187.51M |
| 12/15/2025 | $22.81 | $23.24 | $22.71 | $22.85 | 186.70M |
| 12/12/2025 | $22.89 | $23.30 | $22.86 | $23.02 | 226.16M |
| 12/11/2025 | $23.35 | $23.36 | $22.84 | $22.84 | 193.84M |
| 12/10/2025 | $23.21 | $23.45 | $22.96 | $23.29 | 224.94M |
| 12/9/2025 | $23.40 | $23.63 | $23.16 | $23.28 | 269.74M |
| 12/8/2025 | $23.80 | $24.22 | $23.54 | $23.64 | 577.31M |
| 12/5/2025 | $22.35 | $23.72 | $22.31 | $23.31 | 548.14M |
| 12/4/2025 | $22.25 | $22.59 | $22.17 | $22.39 | 180.08M |
| 12/3/2025 | $22.67 | $22.80 | $22.18 | $22.23 | 224.42M |
| 12/2/2025 | $23.03 | $23.05 | $22.59 | $22.61 | 234.31M |
| 12/1/2025 | $23.22 | $23.34 | $22.85 | $23.09 | 307.56M |
| 11/28/2025 | $23.29 | $23.41 | $23.06 | $23.40 | 182.04M |
| 11/27/2025 | $23.33 | $23.63 | $23.26 | $23.30 | 193.78M |
| 11/26/2025 | $23.42 | $23.53 | $23.31 | $23.34 | 168.90M |
| 11/25/2025 | $23.49 | $23.63 | $23.38 | $23.42 | 194.48M |
| 11/24/2025 | $23.40 | $23.62 | $23.26 | $23.43 | 173.34M |
| 11/21/2025 | $23.88 | $24.08 | $23.26 | $23.30 | 303.72M |
| 11/20/2025 | $24.71 | $24.80 | $24.06 | $24.07 | 218.88M |
| 11/19/2025 | $24.48 | $24.61 | $24.16 | $24.33 | 176.81M |
| 11/18/2025 | $24.50 | $24.69 | $24.46 | $24.49 | 150.74M |
| 11/17/2025 | $24.51 | $24.66 | $24.44 | $24.51 | 148.67M |
| 11/14/2025 | $24.90 | $24.98 | $24.52 | $24.54 | 202.91M |
| 11/13/2025 | $24.59 | $25.14 | $24.59 | $25.13 | 229.62M |
| 11/12/2025 | $24.93 | $25.02 | $24.50 | $24.69 | 211.56M |
| 11/11/2025 | $25.39 | $25.44 | $24.92 | $24.93 | 249.98M |
| 11/10/2025 | $25.12 | $25.52 | $25.11 | $25.40 | 213.82M |
| 11/7/2025 | $25.28 | $25.32 | $25.10 | $25.14 | 202.44M |
| 11/6/2025 | $25.27 | $25.68 | $25.27 | $25.51 | 239.88M |
| 11/5/2025 | $25.09 | $25.37 | $25.01 | $25.26 | 166.61M |
| 11/4/2025 | $25.41 | $25.48 | $25.20 | $25.26 | 189.54M |
| 11/3/2025 | $25.49 | $25.59 | $25.15 | $25.56 | 220.12M |
| 10/31/2025 | $25.78 | $25.87 | $25.50 | $25.50 | 249.98M |
| 10/30/2025 | $26.29 | $26.33 | $25.61 | $25.63 | 467.64M |
| 10/29/2025 | $25.91 | $26.79 | $25.88 | $26.49 | 544.29M |
| 10/28/2025 | $25.85 | $26.40 | $25.81 | $26.00 | 350.42M |
| 10/27/2025 | $26.35 | $26.45 | $25.93 | $26.04 | 475.30M |
| 10/24/2025 | $25.54 | $25.90 | $25.43 | $25.90 | 357.92M |
| 10/23/2025 | $25.16 | $25.48 | $24.92 | $25.47 | 250.45M |
| 10/22/2025 | $25.21 | $25.25 | $24.99 | $25.12 | 177.64M |
| 10/21/2025 | $25.12 | $25.55 | $25.04 | $25.36 | 297.48M |
| 10/20/2025 | $25.25 | $25.34 | $24.86 | $25.02 | 228.29M |
| 10/17/2025 | $25.40 | $25.62 | $24.81 | $24.86 | 309.63M |