300196.SZ300196.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.81 | $15.80 | $14.81 | $15.55 | 24.90M |
| 1/14/2026 | $14.61 | $14.85 | $14.43 | $14.62 | 8.53M |
| 1/13/2026 | $14.97 | $14.98 | $14.65 | $14.67 | 7.10M |
| 1/12/2026 | $14.90 | $15.03 | $14.67 | $14.94 | 8.45M |
| 1/9/2026 | $14.92 | $15.02 | $14.79 | $14.86 | 6.99M |
| 1/8/2026 | $14.88 | $15.13 | $14.81 | $14.98 | 7.55M |
| 1/7/2026 | $14.84 | $14.96 | $14.75 | $14.86 | 6.22M |
| 1/6/2026 | $14.85 | $14.92 | $14.75 | $14.88 | 6.68M |
| 1/5/2026 | $14.54 | $14.94 | $14.46 | $14.87 | 8.58M |
| 12/31/2025 | $14.39 | $14.77 | $14.29 | $14.56 | 6.68M |
| 12/30/2025 | $14.42 | $14.52 | $14.33 | $14.40 | 4.57M |
| 12/29/2025 | $14.65 | $14.65 | $14.37 | $14.48 | 5.43M |
| 12/26/2025 | $14.69 | $14.83 | $14.56 | $14.73 | 7.45M |
| 12/25/2025 | $14.88 | $14.91 | $14.68 | $14.74 | 8.72M |
| 12/24/2025 | $14.20 | $14.95 | $14.16 | $14.89 | 14.69M |
| 12/23/2025 | $13.92 | $14.48 | $13.86 | $14.28 | 10.57M |
| 12/22/2025 | $13.74 | $13.99 | $13.66 | $13.92 | 4.46M |
| 12/19/2025 | $13.77 | $13.91 | $13.74 | $13.75 | 3.20M |
| 12/18/2025 | $13.63 | $13.79 | $13.55 | $13.67 | 2.75M |
| 12/17/2025 | $13.37 | $13.68 | $13.26 | $13.67 | 3.51M |
| 12/16/2025 | $13.66 | $13.68 | $13.30 | $13.40 | 3.30M |
| 12/15/2025 | $13.46 | $13.77 | $13.40 | $13.61 | 3.99M |
| 12/12/2025 | $13.71 | $13.77 | $13.44 | $13.46 | 4.56M |
| 12/11/2025 | $13.95 | $13.99 | $13.68 | $13.69 | 3.10M |
| 12/10/2025 | $13.87 | $13.89 | $13.65 | $13.87 | 2.95M |
| 12/9/2025 | $13.76 | $13.95 | $13.69 | $13.87 | 3.89M |
| 12/8/2025 | $13.76 | $13.95 | $13.72 | $13.84 | 5.18M |
| 12/5/2025 | $13.30 | $13.67 | $13.22 | $13.67 | 5.57M |
| 12/4/2025 | $13.38 | $13.39 | $13.15 | $13.30 | 2.66M |
| 12/3/2025 | $13.43 | $13.49 | $13.30 | $13.38 | 2.51M |
| 12/2/2025 | $13.57 | $13.57 | $13.35 | $13.39 | 3.40M |
| 12/1/2025 | $13.55 | $13.74 | $13.51 | $13.58 | 4.97M |
| 11/28/2025 | $13.48 | $13.56 | $13.40 | $13.47 | 3.31M |
| 11/27/2025 | $13.51 | $13.60 | $13.40 | $13.43 | 2.95M |
| 11/26/2025 | $13.59 | $13.63 | $13.42 | $13.44 | 2.81M |
| 11/25/2025 | $13.39 | $13.73 | $13.39 | $13.59 | 4.02M |
| 11/24/2025 | $13.23 | $13.42 | $13.15 | $13.33 | 3.24M |
| 11/21/2025 | $13.74 | $13.76 | $13.14 | $13.15 | 5.81M |
| 11/20/2025 | $13.88 | $14.08 | $13.79 | $13.82 | 2.70M |
| 11/19/2025 | $14.04 | $14.05 | $13.73 | $13.81 | 3.59M |
| 11/18/2025 | $14.27 | $14.27 | $13.93 | $13.98 | 5.11M |
| 11/17/2025 | $14.51 | $14.67 | $14.25 | $14.27 | 6.12M |
| 11/14/2025 | $14.83 | $14.92 | $14.62 | $14.62 | 5.37M |
| 11/13/2025 | $14.48 | $15.02 | $14.47 | $14.93 | 10.77M |
| 11/12/2025 | $14.60 | $14.60 | $14.32 | $14.47 | 4.58M |
| 11/11/2025 | $14.55 | $14.77 | $14.55 | $14.64 | 4.73M |
| 11/10/2025 | $14.61 | $14.76 | $14.45 | $14.53 | 5.85M |
| 11/7/2025 | $14.45 | $14.71 | $14.34 | $14.58 | 5.20M |
| 11/6/2025 | $14.40 | $14.66 | $14.36 | $14.57 | 5.67M |
| 11/5/2025 | $14.16 | $14.46 | $14.16 | $14.40 | 3.64M |
| 11/4/2025 | $14.55 | $14.55 | $14.18 | $14.31 | 5.26M |
| 11/3/2025 | $14.79 | $14.87 | $14.40 | $14.54 | 8.53M |
| 10/31/2025 | $14.75 | $15.35 | $14.75 | $14.80 | 10.03M |
| 10/30/2025 | $15.29 | $15.34 | $14.65 | $14.71 | 15.59M |
| 10/29/2025 | $15.35 | $15.65 | $15.25 | $15.60 | 10.48M |
| 10/28/2025 | $15.01 | $15.47 | $14.84 | $15.39 | 11.01M |
| 10/27/2025 | $14.78 | $15.30 | $14.68 | $15.05 | 9.01M |
| 10/24/2025 | $14.46 | $14.65 | $14.40 | $14.64 | 4.08M |
| 10/23/2025 | $14.42 | $14.50 | $14.13 | $14.45 | 3.97M |
| 10/22/2025 | $14.55 | $14.65 | $14.29 | $14.50 | 4.79M |
| 10/21/2025 | $14.37 | $14.75 | $14.20 | $14.65 | 7.35M |
| 10/20/2025 | $14.11 | $14.33 | $14.11 | $14.32 | 6.26M |
| 10/17/2025 | $14.33 | $14.43 | $13.92 | $13.95 | 5.59M |