300207.SZ300207.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.60 | $25.45 | $24.50 | $24.94 | 66.07M |
| 1/14/2026 | $24.40 | $25.24 | $24.31 | $24.63 | 77.29M |
| 1/13/2026 | $25.39 | $25.66 | $24.41 | $24.50 | 82.14M |
| 1/12/2026 | $25.30 | $25.48 | $24.19 | $25.43 | 108.69M |
| 1/9/2026 | $25.51 | $25.90 | $25.24 | $25.62 | 53.01M |
| 1/8/2026 | $25.60 | $25.93 | $25.31 | $25.50 | 50.89M |
| 1/7/2026 | $26.38 | $26.62 | $25.51 | $25.86 | 73.44M |
| 1/6/2026 | $25.98 | $26.64 | $25.98 | $26.43 | 57.35M |
| 1/5/2026 | $26.15 | $26.41 | $25.62 | $25.92 | 78.69M |
| 12/31/2025 | $27.28 | $27.35 | $26.00 | $26.15 | 62.87M |
| 12/30/2025 | $26.00 | $27.42 | $25.99 | $27.19 | 96.74M |
| 12/29/2025 | $25.00 | $27.21 | $25.00 | $26.36 | 158.43M |
| 12/26/2025 | $29.92 | $30.38 | $29.53 | $29.75 | 60.17M |
| 12/25/2025 | $29.61 | $29.66 | $29.24 | $29.53 | 35.88M |
| 12/24/2025 | $29.63 | $29.92 | $29.38 | $29.75 | 48.70M |
| 12/23/2025 | $29.36 | $30.26 | $29.26 | $29.84 | 55.37M |
| 12/22/2025 | $28.77 | $29.45 | $28.60 | $29.27 | 41.71M |
| 12/19/2025 | $28.61 | $28.87 | $28.33 | $28.50 | 25.79M |
| 12/18/2025 | $28.77 | $29.07 | $28.45 | $28.48 | 28.42M |
| 12/17/2025 | $27.94 | $29.25 | $27.94 | $29.07 | 48.53M |
| 12/16/2025 | $28.40 | $28.63 | $27.51 | $27.89 | 41.45M |
| 12/15/2025 | $29.31 | $29.45 | $28.45 | $28.58 | 47.14M |
| 12/12/2025 | $28.85 | $29.78 | $28.45 | $29.60 | 61.44M |
| 12/11/2025 | $29.08 | $29.75 | $28.80 | $28.80 | 51.04M |
| 12/10/2025 | $29.00 | $29.17 | $28.44 | $29.01 | 39.12M |
| 12/9/2025 | $29.30 | $29.81 | $28.86 | $29.12 | 47.43M |
| 12/8/2025 | $29.21 | $29.72 | $28.91 | $29.40 | 45.72M |
| 12/5/2025 | $29.08 | $29.25 | $28.54 | $29.05 | 33.67M |
| 12/4/2025 | $29.00 | $29.23 | $28.47 | $29.11 | 31.34M |
| 12/3/2025 | $29.25 | $29.75 | $28.83 | $28.93 | 41.24M |
| 12/2/2025 | $29.48 | $29.55 | $28.99 | $29.19 | 35.84M |
| 12/1/2025 | $29.78 | $29.97 | $29.27 | $29.63 | 47.32M |
| 11/28/2025 | $29.14 | $29.77 | $28.85 | $29.49 | 51.97M |
| 11/27/2025 | $28.78 | $30.44 | $28.67 | $29.28 | 75.49M |
| 11/26/2025 | $28.63 | $29.15 | $28.20 | $28.79 | 47.11M |
| 11/25/2025 | $28.50 | $29.28 | $28.35 | $28.64 | 50.99M |
| 11/24/2025 | $28.39 | $28.60 | $27.88 | $28.24 | 44.83M |
| 11/21/2025 | $29.30 | $29.70 | $28.09 | $28.10 | 70.08M |
| 11/20/2025 | $31.10 | $31.25 | $29.84 | $30.01 | 64.99M |
| 11/19/2025 | $31.01 | $31.69 | $30.69 | $30.88 | 50.65M |
| 11/18/2025 | $31.68 | $32.38 | $30.66 | $31.20 | 70.53M |
| 11/17/2025 | $32.00 | $32.43 | $31.03 | $31.87 | 78.34M |
| 11/14/2025 | $33.00 | $33.40 | $32.08 | $32.10 | 73.59M |
| 11/13/2025 | $32.30 | $34.97 | $32.15 | $34.00 | 102.07M |
| 11/12/2025 | $33.50 | $33.64 | $31.82 | $32.30 | 79.26M |
| 11/11/2025 | $34.98 | $34.98 | $33.72 | $33.87 | 60.62M |
| 11/10/2025 | $36.54 | $37.20 | $33.78 | $33.97 | 101.91M |
| 11/7/2025 | $36.66 | $37.35 | $36.14 | $36.53 | 81.05M |
| 11/6/2025 | $36.17 | $37.07 | $35.58 | $36.68 | 81.42M |
| 11/5/2025 | $33.00 | $36.80 | $32.85 | $36.17 | 121.01M |
| 11/4/2025 | $35.56 | $35.95 | $33.42 | $33.81 | 80.34M |
| 11/3/2025 | $35.52 | $36.52 | $34.90 | $35.83 | 84.51M |
| 10/31/2025 | $36.58 | $37.20 | $35.85 | $35.85 | 117.01M |
| 10/30/2025 | $33.61 | $37.90 | $33.41 | $36.60 | 184.66M |
| 10/29/2025 | $31.19 | $33.33 | $31.09 | $33.23 | 99.46M |
| 10/28/2025 | $30.88 | $31.88 | $30.40 | $31.18 | 61.64M |
| 10/27/2025 | $31.68 | $31.89 | $30.65 | $31.00 | 76.27M |
| 10/24/2025 | $30.60 | $31.54 | $30.16 | $31.30 | 65.12M |
| 10/23/2025 | $29.46 | $30.35 | $28.91 | $30.26 | 55.37M |
| 10/22/2025 | $29.81 | $30.02 | $29.30 | $29.75 | 30.30M |
| 10/21/2025 | $30.15 | $30.48 | $29.74 | $30.20 | 45.02M |
| 10/20/2025 | $29.40 | $30.54 | $29.32 | $29.85 | 56.77M |
| 10/17/2025 | $30.40 | $31.00 | $28.85 | $28.86 | 60.77M |