300199.SZ300199.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.18 | $21.45 | $20.53 | $20.70 | 64.37M |
| 1/14/2026 | $20.65 | $21.95 | $20.21 | $21.31 | 118.95M |
| 1/13/2026 | $20.40 | $21.07 | $19.89 | $20.49 | 100.40M |
| 1/12/2026 | $19.86 | $20.18 | $19.73 | $20.05 | 46.47M |
| 1/9/2026 | $19.51 | $19.86 | $19.40 | $19.79 | 47.66M |
| 1/8/2026 | $19.27 | $19.98 | $19.17 | $19.61 | 56.83M |
| 1/7/2026 | $19.04 | $19.33 | $19.00 | $19.14 | 31.16M |
| 1/6/2026 | $19.00 | $19.17 | $18.82 | $19.02 | 33.79M |
| 1/5/2026 | $18.02 | $18.98 | $17.93 | $18.94 | 44.33M |
| 12/31/2025 | $18.39 | $18.40 | $17.90 | $17.90 | 20.80M |
| 12/30/2025 | $18.42 | $18.57 | $18.18 | $18.25 | 20.97M |
| 12/29/2025 | $18.66 | $18.84 | $18.58 | $18.59 | 19.69M |
| 12/26/2025 | $19.05 | $19.05 | $18.58 | $18.73 | 30.97M |
| 12/25/2025 | $18.69 | $19.18 | $18.58 | $19.09 | 37.94M |
| 12/24/2025 | $18.36 | $19.14 | $18.10 | $18.71 | 48.73M |
| 12/23/2025 | $18.41 | $18.66 | $18.05 | $18.13 | 22.00M |
| 12/22/2025 | $18.29 | $18.35 | $18.01 | $18.16 | 15.59M |
| 12/19/2025 | $17.99 | $18.25 | $17.95 | $18.14 | 16.53M |
| 12/18/2025 | $17.90 | $18.44 | $17.83 | $17.91 | 16.76M |
| 12/17/2025 | $17.90 | $18.07 | $17.69 | $18.01 | 16.73M |
| 12/16/2025 | $18.59 | $18.59 | $17.83 | $17.96 | 21.17M |
| 12/15/2025 | $19.13 | $19.27 | $18.52 | $18.58 | 23.93M |
| 12/12/2025 | $18.75 | $19.20 | $18.65 | $19.07 | 33.87M |
| 12/11/2025 | $19.10 | $19.16 | $18.75 | $18.75 | 16.84M |
| 12/10/2025 | $18.98 | $19.00 | $18.70 | $18.90 | 16.84M |
| 12/9/2025 | $19.30 | $19.62 | $19.00 | $19.01 | 26.36M |
| 12/8/2025 | $19.02 | $19.45 | $19.01 | $19.20 | 30.85M |
| 12/5/2025 | $18.30 | $18.95 | $18.13 | $18.90 | 24.87M |
| 12/4/2025 | $18.31 | $18.44 | $18.15 | $18.35 | 14.32M |
| 12/3/2025 | $18.62 | $18.93 | $18.27 | $18.31 | 18.98M |
| 12/2/2025 | $18.80 | $18.96 | $18.41 | $18.67 | 24.80M |
| 12/1/2025 | $18.38 | $19.06 | $18.38 | $18.78 | 29.64M |
| 11/28/2025 | $18.46 | $18.47 | $18.15 | $18.38 | 18.14M |
| 11/27/2025 | $18.29 | $18.67 | $18.29 | $18.48 | 18.36M |
| 11/26/2025 | $18.60 | $19.02 | $18.42 | $18.47 | 29.53M |
| 11/25/2025 | $18.22 | $18.77 | $18.10 | $18.55 | 23.15M |
| 11/24/2025 | $17.85 | $18.24 | $17.83 | $18.20 | 23.01M |
| 11/21/2025 | $18.40 | $18.65 | $17.74 | $17.74 | 32.01M |
| 11/20/2025 | $18.87 | $18.96 | $18.53 | $18.60 | 19.60M |
| 11/19/2025 | $19.18 | $19.23 | $18.69 | $18.82 | 26.57M |
| 11/18/2025 | $19.50 | $19.69 | $19.09 | $19.13 | 24.12M |
| 11/17/2025 | $19.81 | $19.83 | $19.40 | $19.40 | 36.74M |
| 11/14/2025 | $19.66 | $20.57 | $19.66 | $20.06 | 42.96M |
| 11/13/2025 | $20.15 | $20.20 | $19.50 | $20.03 | 37.49M |
| 11/12/2025 | $20.15 | $20.50 | $20.01 | $20.07 | 32.72M |
| 11/11/2025 | $20.39 | $20.45 | $19.85 | $20.00 | 36.13M |
| 11/10/2025 | $20.11 | $20.58 | $20.08 | $20.34 | 28.28M |
| 11/7/2025 | $20.60 | $21.12 | $20.47 | $20.47 | 33.21M |
| 11/6/2025 | $21.00 | $21.15 | $20.80 | $20.83 | 40.09M |
| 11/5/2025 | $20.80 | $21.66 | $20.70 | $21.29 | 44.96M |
| 11/4/2025 | $21.98 | $22.10 | $21.01 | $21.02 | 63.08M |
| 11/3/2025 | $21.30 | $22.35 | $20.87 | $22.10 | 87.00M |
| 10/31/2025 | $20.10 | $21.50 | $20.10 | $21.06 | 85.91M |
| 10/30/2025 | $21.30 | $21.30 | $20.00 | $20.01 | 113.54M |
| 10/29/2025 | $21.26 | $22.33 | $21.00 | $22.29 | 68.61M |
| 10/28/2025 | $21.68 | $21.77 | $21.27 | $21.35 | 37.81M |
| 10/27/2025 | $21.12 | $21.99 | $21.12 | $21.79 | 59.52M |
| 10/24/2025 | $21.17 | $21.36 | $20.85 | $20.92 | 41.15M |
| 10/23/2025 | $21.50 | $22.12 | $20.77 | $21.27 | 43.80M |
| 10/22/2025 | $21.20 | $22.05 | $21.20 | $21.63 | 48.12M |
| 10/21/2025 | $21.07 | $21.60 | $20.80 | $21.45 | 42.23M |
| 10/20/2025 | $21.40 | $21.80 | $21.00 | $21.24 | 39.35M |
| 10/17/2025 | $21.87 | $22.28 | $21.30 | $21.34 | 52.09M |