300181.SZ300181.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.90 | $17.12 | $16.76 | $17.08 | 12.71M |
| 1/14/2026 | $16.88 | $17.20 | $16.69 | $16.90 | 23.28M |
| 1/13/2026 | $16.63 | $17.07 | $16.63 | $16.91 | 23.82M |
| 1/12/2026 | $16.60 | $16.65 | $16.48 | $16.63 | 11.84M |
| 1/9/2026 | $16.52 | $16.64 | $16.35 | $16.60 | 13.17M |
| 1/8/2026 | $16.38 | $16.53 | $16.38 | $16.46 | 7.01M |
| 1/7/2026 | $16.57 | $16.57 | $16.39 | $16.40 | 11.19M |
| 1/6/2026 | $16.55 | $16.60 | $16.43 | $16.58 | 12.22M |
| 1/5/2026 | $16.20 | $16.59 | $16.19 | $16.57 | 13.11M |
| 12/31/2025 | $16.39 | $16.42 | $16.16 | $16.16 | 9.84M |
| 12/30/2025 | $16.38 | $16.52 | $16.33 | $16.39 | 8.01M |
| 12/29/2025 | $16.72 | $16.75 | $16.36 | $16.40 | 16.28M |
| 12/26/2025 | $16.93 | $16.97 | $16.77 | $16.77 | 10.08M |
| 12/25/2025 | $17.00 | $17.04 | $16.83 | $16.94 | 8.76M |
| 12/24/2025 | $17.02 | $17.06 | $16.93 | $16.98 | 7.88M |
| 12/23/2025 | $16.95 | $17.38 | $16.92 | $17.06 | 11.48M |
| 12/22/2025 | $17.02 | $17.06 | $16.89 | $16.99 | 8.73M |
| 12/19/2025 | $16.86 | $17.15 | $16.85 | $16.94 | 8.56M |
| 12/18/2025 | $17.00 | $17.07 | $16.86 | $16.87 | 7.61M |
| 12/17/2025 | $16.89 | $17.11 | $16.70 | $17.03 | 12.39M |
| 12/16/2025 | $17.29 | $17.34 | $16.57 | $16.98 | 19.02M |
| 12/15/2025 | $18.32 | $18.38 | $17.17 | $17.18 | 33.50M |
| 12/12/2025 | $18.42 | $18.42 | $18.09 | $18.32 | 23.04M |
| 12/11/2025 | $17.74 | $18.65 | $17.74 | $18.45 | 39.23M |
| 12/10/2025 | $17.40 | $17.74 | $17.32 | $17.70 | 13.57M |
| 12/9/2025 | $17.18 | $17.75 | $17.16 | $17.46 | 14.16M |
| 12/8/2025 | $17.10 | $17.29 | $17.09 | $17.23 | 7.88M |
| 12/5/2025 | $17.04 | $17.09 | $16.90 | $17.04 | 6.26M |
| 12/4/2025 | $17.09 | $17.12 | $16.92 | $17.02 | 3.81M |
| 12/3/2025 | $17.19 | $17.31 | $16.83 | $17.06 | 9.26M |
| 12/2/2025 | $17.24 | $17.31 | $17.03 | $17.25 | 6.19M |
| 12/1/2025 | $17.09 | $17.35 | $17.03 | $17.27 | 6.03M |
| 11/28/2025 | $16.94 | $17.08 | $16.86 | $17.08 | 3.98M |
| 11/27/2025 | $17.07 | $17.12 | $16.95 | $16.96 | 3.88M |
| 11/26/2025 | $17.12 | $17.33 | $17.06 | $17.07 | 5.74M |
| 11/25/2025 | $16.88 | $17.26 | $16.83 | $17.14 | 6.27M |
| 11/24/2025 | $17.00 | $17.02 | $16.81 | $16.86 | 4.29M |
| 11/21/2025 | $17.30 | $17.37 | $16.83 | $16.85 | 9.60M |
| 11/20/2025 | $17.31 | $17.45 | $17.25 | $17.33 | 4.78M |
| 11/19/2025 | $17.33 | $17.36 | $17.21 | $17.30 | 4.21M |
| 11/18/2025 | $17.19 | $17.47 | $17.18 | $17.33 | 6.90M |
| 11/17/2025 | $17.52 | $17.53 | $17.17 | $17.21 | 9.50M |
| 11/14/2025 | $17.58 | $17.84 | $17.53 | $17.59 | 8.69M |
| 11/13/2025 | $17.68 | $17.71 | $17.54 | $17.63 | 8.54M |
| 11/12/2025 | $17.75 | $17.86 | $17.62 | $17.71 | 8.81M |
| 11/11/2025 | $17.66 | $17.82 | $17.56 | $17.74 | 8.78M |
| 11/10/2025 | $17.50 | $17.72 | $17.46 | $17.66 | 8.80M |
| 11/7/2025 | $17.38 | $17.72 | $17.30 | $17.53 | 10.47M |
| 11/6/2025 | $17.18 | $17.40 | $17.14 | $17.38 | 6.22M |
| 11/5/2025 | $17.14 | $17.28 | $17.13 | $17.16 | 5.65M |
| 11/4/2025 | $17.38 | $17.40 | $17.13 | $17.17 | 8.44M |
| 11/3/2025 | $17.58 | $17.64 | $17.30 | $17.39 | 10.30M |
| 10/31/2025 | $17.21 | $17.67 | $17.20 | $17.53 | 13.33M |
| 10/30/2025 | $17.42 | $17.45 | $17.13 | $17.13 | 10.33M |
| 10/29/2025 | $17.32 | $17.47 | $17.29 | $17.41 | 10.96M |
| 10/28/2025 | $17.89 | $17.89 | $17.36 | $17.40 | 33.33M |
| 10/27/2025 | $18.27 | $18.62 | $18.19 | $18.42 | 12.22M |
| 10/24/2025 | $18.16 | $18.30 | $18.11 | $18.22 | 6.60M |
| 10/23/2025 | $18.38 | $18.48 | $17.97 | $18.15 | 10.64M |
| 10/22/2025 | $18.35 | $18.54 | $18.31 | $18.43 | 8.38M |
| 10/21/2025 | $18.60 | $18.64 | $18.34 | $18.35 | 11.16M |
| 10/20/2025 | $18.98 | $18.98 | $18.37 | $18.51 | 11.04M |
| 10/17/2025 | $19.06 | $19.20 | $18.58 | $18.65 | 17.41M |