300075.SZ300075.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.65 | $17.96 | $17.01 | $17.19 | 38.77M |
| 1/14/2026 | $16.60 | $18.19 | $16.60 | $17.41 | 63.94M |
| 1/13/2026 | $17.25 | $17.29 | $16.50 | $16.63 | 32.85M |
| 1/12/2026 | $16.20 | $16.97 | $16.08 | $16.96 | 38.29M |
| 1/9/2026 | $15.62 | $15.98 | $15.53 | $15.95 | 18.14M |
| 1/8/2026 | $15.27 | $15.63 | $15.22 | $15.50 | 11.67M |
| 1/7/2026 | $15.48 | $15.58 | $15.25 | $15.27 | 12.77M |
| 1/6/2026 | $15.48 | $15.59 | $15.38 | $15.54 | 12.38M |
| 1/5/2026 | $15.30 | $15.49 | $15.13 | $15.49 | 12.22M |
| 12/31/2025 | $15.30 | $15.49 | $15.10 | $15.34 | 11.10M |
| 12/30/2025 | $14.96 | $15.56 | $14.95 | $15.28 | 16.07M |
| 12/29/2025 | $15.11 | $15.24 | $14.99 | $15.05 | 9.93M |
| 12/26/2025 | $14.90 | $15.05 | $14.81 | $14.90 | 6.58M |
| 12/25/2025 | $14.68 | $14.97 | $14.67 | $14.93 | 6.62M |
| 12/24/2025 | $14.59 | $14.75 | $14.51 | $14.70 | 4.75M |
| 12/23/2025 | $14.89 | $14.92 | $14.49 | $14.50 | 8.20M |
| 12/22/2025 | $14.88 | $15.04 | $14.86 | $14.89 | 4.81M |
| 12/19/2025 | $14.80 | $15.02 | $14.77 | $14.88 | 5.32M |
| 12/18/2025 | $14.70 | $14.91 | $14.65 | $14.75 | 5.28M |
| 12/17/2025 | $14.68 | $14.85 | $14.45 | $14.77 | 7.23M |
| 12/16/2025 | $14.99 | $15.00 | $14.55 | $14.69 | 7.89M |
| 12/15/2025 | $15.20 | $15.24 | $14.97 | $15.00 | 5.72M |
| 12/12/2025 | $15.14 | $15.27 | $15.11 | $15.27 | 6.22M |
| 12/11/2025 | $15.44 | $15.45 | $15.12 | $15.14 | 6.89M |
| 12/10/2025 | $15.40 | $15.50 | $15.31 | $15.44 | 5.26M |
| 12/9/2025 | $15.70 | $15.74 | $15.45 | $15.45 | 5.93M |
| 12/8/2025 | $15.68 | $15.84 | $15.65 | $15.65 | 7.34M |
| 12/5/2025 | $15.58 | $15.72 | $15.32 | $15.67 | 6.57M |
| 12/4/2025 | $15.54 | $15.62 | $15.29 | $15.59 | 7.44M |
| 12/3/2025 | $15.90 | $16.00 | $15.46 | $15.54 | 12.04M |
| 12/2/2025 | $16.15 | $16.20 | $15.92 | $15.98 | 8.45M |
| 12/1/2025 | $15.93 | $16.36 | $15.82 | $16.19 | 10.17M |
| 11/28/2025 | $15.78 | $15.99 | $15.75 | $15.99 | 6.61M |
| 11/27/2025 | $16.02 | $16.10 | $15.77 | $15.78 | 8.28M |
| 11/26/2025 | $16.22 | $16.44 | $15.97 | $16.02 | 11.67M |
| 11/25/2025 | $16.20 | $16.41 | $16.14 | $16.30 | 12.79M |
| 11/24/2025 | $15.75 | $16.28 | $15.60 | $16.23 | 14.22M |
| 11/21/2025 | $15.88 | $16.24 | $15.59 | $15.63 | 10.37M |
| 11/20/2025 | $16.16 | $16.42 | $15.90 | $16.09 | 10.90M |
| 11/19/2025 | $16.11 | $16.39 | $15.98 | $16.28 | 14.50M |
| 11/18/2025 | $15.97 | $16.22 | $15.97 | $16.21 | 9.45M |
| 11/17/2025 | $15.70 | $16.17 | $15.70 | $16.09 | 8.62M |
| 11/14/2025 | $15.83 | $16.05 | $15.76 | $15.79 | 5.61M |
| 11/13/2025 | $15.81 | $15.99 | $15.72 | $15.94 | 5.78M |
| 11/12/2025 | $16.18 | $16.18 | $15.75 | $15.81 | 8.43M |
| 11/11/2025 | $16.32 | $16.32 | $16.10 | $16.11 | 6.87M |
| 11/10/2025 | $16.08 | $16.26 | $16.01 | $16.22 | 8.00M |
| 11/7/2025 | $16.15 | $16.15 | $15.97 | $15.97 | 7.05M |
| 11/6/2025 | $16.32 | $16.34 | $16.04 | $16.15 | 8.36M |
| 11/5/2025 | $16.29 | $16.48 | $16.19 | $16.33 | 7.93M |
| 11/4/2025 | $16.38 | $16.49 | $16.18 | $16.47 | 10.34M |
| 11/3/2025 | $16.48 | $16.49 | $16.15 | $16.45 | 12.13M |
| 10/31/2025 | $15.84 | $16.55 | $15.84 | $16.36 | 18.86M |
| 10/30/2025 | $16.20 | $16.24 | $15.88 | $15.91 | 10.62M |
| 10/29/2025 | $16.16 | $16.21 | $15.98 | $16.19 | 10.37M |
| 10/28/2025 | $16.26 | $16.36 | $16.08 | $16.15 | 11.57M |
| 10/27/2025 | $16.50 | $16.58 | $16.22 | $16.27 | 19.11M |
| 10/24/2025 | $15.80 | $17.06 | $15.74 | $16.65 | 37.69M |
| 10/23/2025 | $15.56 | $15.80 | $15.29 | $15.76 | 9.03M |
| 10/22/2025 | $15.51 | $15.70 | $15.43 | $15.56 | 7.07M |
| 10/21/2025 | $15.52 | $15.61 | $15.41 | $15.57 | 6.79M |
| 10/20/2025 | $15.34 | $15.53 | $15.31 | $15.50 | 8.65M |
| 10/17/2025 | $15.66 | $15.74 | $15.09 | $15.15 | 10.90M |