300151.SZ300151.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.65 | $16.65 | $15.70 | $16.21 | 16.54M |
| 1/14/2026 | $15.58 | $16.20 | $15.48 | $15.95 | 21.63M |
| 1/13/2026 | $16.38 | $16.38 | $15.52 | $15.59 | 19.14M |
| 1/12/2026 | $15.94 | $16.48 | $15.76 | $16.38 | 20.43M |
| 1/9/2026 | $16.65 | $16.65 | $15.65 | $15.88 | 28.47M |
| 1/8/2026 | $15.56 | $16.98 | $15.56 | $16.58 | 29.93M |
| 1/7/2026 | $15.40 | $15.95 | $15.28 | $15.56 | 18.91M |
| 1/6/2026 | $15.48 | $16.06 | $15.25 | $15.65 | 19.67M |
| 1/5/2026 | $15.08 | $15.60 | $14.91 | $15.43 | 20.47M |
| 12/31/2025 | $15.14 | $15.75 | $14.98 | $15.08 | 20.08M |
| 12/30/2025 | $14.88 | $15.79 | $14.65 | $15.15 | 25.26M |
| 12/29/2025 | $15.30 | $15.49 | $14.67 | $14.97 | 30.39M |
| 12/26/2025 | $14.39 | $14.75 | $14.10 | $14.63 | 17.14M |
| 12/25/2025 | $13.80 | $14.76 | $13.71 | $14.42 | 21.40M |
| 12/24/2025 | $13.22 | $13.83 | $13.17 | $13.80 | 11.00M |
| 12/23/2025 | $13.32 | $13.39 | $13.19 | $13.19 | 3.57M |
| 12/22/2025 | $13.51 | $13.54 | $13.28 | $13.31 | 4.88M |
| 12/19/2025 | $13.37 | $13.50 | $13.32 | $13.44 | 4.31M |
| 12/18/2025 | $13.33 | $13.55 | $13.26 | $13.39 | 3.83M |
| 12/17/2025 | $13.12 | $13.46 | $13.08 | $13.38 | 5.40M |
| 12/16/2025 | $13.23 | $13.25 | $12.95 | $13.17 | 4.53M |
| 12/15/2025 | $13.17 | $13.29 | $13.04 | $13.20 | 3.94M |
| 12/12/2025 | $13.29 | $13.36 | $13.11 | $13.14 | 3.91M |
| 12/11/2025 | $13.43 | $13.48 | $13.14 | $13.14 | 4.11M |
| 12/10/2025 | $13.31 | $13.52 | $13.17 | $13.38 | 4.21M |
| 12/9/2025 | $13.45 | $13.56 | $13.30 | $13.31 | 4.10M |
| 12/8/2025 | $13.51 | $13.72 | $13.45 | $13.46 | 5.69M |
| 12/5/2025 | $13.31 | $13.54 | $13.28 | $13.49 | 4.17M |
| 12/4/2025 | $13.43 | $13.48 | $13.26 | $13.33 | 3.98M |
| 12/3/2025 | $13.77 | $13.77 | $13.44 | $13.44 | 5.63M |
| 12/2/2025 | $13.86 | $13.87 | $13.59 | $13.71 | 6.79M |
| 12/1/2025 | $13.92 | $14.02 | $13.75 | $13.85 | 6.98M |
| 11/28/2025 | $13.71 | $14.13 | $13.67 | $13.96 | 6.08M |
| 11/27/2025 | $13.82 | $14.00 | $13.67 | $13.69 | 7.36M |
| 11/26/2025 | $14.18 | $14.35 | $13.81 | $13.82 | 8.94M |
| 11/25/2025 | $14.30 | $14.45 | $14.18 | $14.20 | 9.12M |
| 11/24/2025 | $13.95 | $14.39 | $13.90 | $14.30 | 12.11M |
| 11/21/2025 | $14.00 | $14.40 | $13.88 | $13.90 | 15.29M |
| 11/20/2025 | $13.98 | $14.34 | $13.72 | $14.04 | 12.96M |
| 11/19/2025 | $14.10 | $14.18 | $13.76 | $13.84 | 6.56M |
| 11/18/2025 | $14.18 | $14.30 | $13.88 | $14.02 | 8.80M |
| 11/17/2025 | $14.31 | $14.36 | $14.15 | $14.24 | 5.81M |
| 11/14/2025 | $14.48 | $14.60 | $14.29 | $14.30 | 10.04M |
| 11/13/2025 | $14.50 | $14.89 | $14.43 | $14.67 | 16.37M |
| 11/12/2025 | $14.41 | $14.67 | $14.20 | $14.29 | 11.08M |
| 11/11/2025 | $14.54 | $14.66 | $14.38 | $14.45 | 10.39M |
| 11/10/2025 | $14.07 | $14.84 | $13.96 | $14.54 | 27.39M |
| 11/7/2025 | $13.62 | $14.04 | $13.57 | $13.82 | 10.58M |
| 11/6/2025 | $13.83 | $13.88 | $13.67 | $13.69 | 5.72M |
| 11/5/2025 | $13.70 | $13.90 | $13.58 | $13.74 | 6.99M |
| 11/4/2025 | $13.65 | $14.01 | $13.63 | $13.80 | 7.83M |
| 11/3/2025 | $13.70 | $13.75 | $13.52 | $13.74 | 8.32M |
| 10/31/2025 | $13.47 | $13.85 | $13.44 | $13.73 | 10.15M |
| 10/30/2025 | $13.60 | $13.78 | $13.35 | $13.46 | 9.44M |
| 10/29/2025 | $13.78 | $13.84 | $13.53 | $13.72 | 9.36M |
| 10/28/2025 | $13.85 | $14.05 | $13.62 | $13.87 | 12.03M |
| 10/27/2025 | $13.28 | $14.15 | $13.20 | $13.85 | 22.60M |
| 10/24/2025 | $13.11 | $13.28 | $13.07 | $13.17 | 6.16M |
| 10/23/2025 | $13.00 | $13.08 | $12.79 | $13.07 | 5.88M |
| 10/22/2025 | $13.17 | $13.20 | $13.01 | $13.03 | 6.99M |
| 10/21/2025 | $13.18 | $13.26 | $13.10 | $13.16 | 8.17M |
| 10/20/2025 | $13.10 | $13.28 | $13.01 | $13.13 | 8.99M |
| 10/17/2025 | $13.64 | $13.71 | $12.91 | $12.95 | 13.09M |