300179.SZ300179.SZSHZ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $25.52 | $25.99 | $24.40 | $25.13 | 12.35M |
| 3/3/2026 | $26.10 | $26.50 | $24.39 | $24.72 | 62.37M |
| 3/2/2026 | $26.82 | $27.61 | $26.20 | $26.49 | 75.48M |
| 2/27/2026 | $25.52 | $28.84 | $25.00 | $27.76 | 98.33M |
| 2/26/2026 | $24.73 | $27.88 | $24.45 | $26.26 | 76.46M |
| 2/25/2026 | $24.28 | $26.28 | $23.83 | $24.87 | 93.28M |
| 2/24/2026 | $20.35 | $24.06 | $19.97 | $24.06 | 74.99M |
| 2/13/2026 | $20.36 | $20.53 | $19.73 | $20.05 | 21.48M |
| 2/12/2026 | $19.57 | $21.03 | $19.52 | $20.53 | 41.27M |
| 2/11/2026 | $20.56 | $20.80 | $19.55 | $19.60 | 26.00M |
| 2/10/2026 | $20.92 | $21.22 | $20.44 | $20.52 | 30.67M |
| 2/9/2026 | $18.99 | $21.75 | $18.85 | $21.21 | 58.77M |
| 2/6/2026 | $18.48 | $19.40 | $18.48 | $18.60 | 20.27M |
| 2/5/2026 | $19.40 | $19.63 | $18.62 | $18.78 | 25.93M |
| 2/4/2026 | $20.00 | $20.44 | $19.56 | $19.87 | 28.85M |
| 2/3/2026 | $19.69 | $20.34 | $19.13 | $20.13 | 46.44M |
| 2/2/2026 | $18.86 | $20.77 | $18.86 | $19.71 | 50.89M |
| 1/30/2026 | $18.99 | $19.58 | $17.79 | $19.37 | 58.35M |
| 1/29/2026 | $21.55 | $21.80 | $19.66 | $19.72 | 67.06M |
| 1/28/2026 | $24.00 | $24.00 | $20.61 | $20.97 | 89.97M |
| 1/27/2026 | $19.33 | $23.20 | $19.00 | $22.20 | 94.74M |
| 1/26/2026 | $18.88 | $20.99 | $18.55 | $19.36 | 77.03M |
| 1/23/2026 | $18.36 | $19.18 | $18.10 | $19.04 | 59.97M |
| 1/22/2026 | $17.59 | $19.05 | $17.25 | $18.31 | 71.94M |
| 1/21/2026 | $16.20 | $17.92 | $16.20 | $17.63 | 85.02M |
| 1/20/2026 | $16.29 | $17.32 | $16.00 | $16.91 | 94.75M |
| 1/19/2026 | $15.28 | $15.43 | $14.50 | $15.23 | 52.10M |
| 1/16/2026 | $15.92 | $16.15 | $15.71 | $16.02 | 27.48M |
| 1/15/2026 | $15.88 | $16.17 | $15.43 | $15.91 | 29.98M |
| 1/14/2026 | $15.79 | $16.52 | $15.72 | $16.05 | 41.77M |
| 1/13/2026 | $16.38 | $16.45 | $15.68 | $15.73 | 34.89M |
| 1/12/2026 | $16.14 | $16.47 | $15.93 | $16.36 | 47.28M |
| 1/9/2026 | $16.05 | $16.60 | $16.03 | $16.31 | 48.97M |
| 1/8/2026 | $15.66 | $16.75 | $15.63 | $16.19 | 59.42M |
| 1/7/2026 | $15.94 | $16.48 | $15.66 | $15.81 | 37.77M |
| 1/6/2026 | $15.56 | $15.95 | $15.37 | $15.91 | 38.61M |
| 1/5/2026 | $15.25 | $15.68 | $15.18 | $15.55 | 28.65M |
| 12/31/2025 | $15.43 | $15.74 | $15.09 | $15.12 | 27.09M |
| 12/30/2025 | $15.43 | $16.25 | $15.20 | $15.46 | 40.58M |
| 12/29/2025 | $15.24 | $16.13 | $15.12 | $15.63 | 47.77M |
| 12/26/2025 | $15.52 | $15.52 | $15.05 | $15.17 | 27.28M |
| 12/25/2025 | $15.63 | $15.85 | $15.34 | $15.42 | 29.70M |
| 12/24/2025 | $15.40 | $15.81 | $15.17 | $15.63 | 42.84M |
| 12/23/2025 | $14.62 | $15.97 | $14.61 | $15.36 | 64.60M |
| 12/22/2025 | $14.25 | $14.68 | $14.09 | $14.56 | 29.26M |
| 12/19/2025 | $14.15 | $14.66 | $14.15 | $14.25 | 29.81M |
| 12/18/2025 | $14.30 | $14.69 | $14.14 | $14.22 | 28.69M |
| 12/17/2025 | $14.24 | $14.38 | $13.81 | $14.32 | 35.49M |
| 12/16/2025 | $14.87 | $14.90 | $14.06 | $14.12 | 35.65M |
| 12/15/2025 | $16.13 | $16.20 | $14.88 | $14.95 | 51.50M |
| 12/12/2025 | $16.11 | $16.60 | $16.11 | $16.25 | 37.76M |
| 12/11/2025 | $17.10 | $17.55 | $16.46 | $16.50 | 50.03M |
| 12/10/2025 | $17.02 | $17.16 | $16.60 | $17.07 | 51.40M |
| 12/9/2025 | $16.38 | $17.49 | $15.90 | $17.45 | 86.85M |
| 12/8/2025 | $16.01 | $16.85 | $16.00 | $16.67 | 68.18M |
| 12/5/2025 | $16.94 | $16.97 | $15.85 | $16.07 | 63.76M |
| 12/4/2025 | $17.31 | $17.66 | $16.60 | $16.64 | 84.11M |