300212.SZ300212.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.59 | $20.04 | $18.58 | $18.58 | 70.91M |
| 1/14/2026 | $21.00 | $24.00 | $20.94 | $23.22 | 93.94M |
| 1/13/2026 | $21.43 | $22.07 | $20.51 | $20.74 | 52.92M |
| 1/12/2026 | $19.98 | $21.50 | $19.97 | $21.44 | 45.93M |
| 1/9/2026 | $19.55 | $19.76 | $19.38 | $19.70 | 24.17M |
| 1/8/2026 | $19.17 | $19.98 | $19.01 | $19.70 | 30.60M |
| 1/7/2026 | $18.95 | $19.45 | $18.80 | $19.12 | 26.63M |
| 1/6/2026 | $18.32 | $19.16 | $18.16 | $18.96 | 31.52M |
| 1/5/2026 | $17.41 | $18.39 | $17.31 | $18.32 | 29.53M |
| 12/31/2025 | $16.82 | $17.49 | $16.73 | $17.45 | 19.48M |
| 12/30/2025 | $16.86 | $17.13 | $16.75 | $16.80 | 10.32M |
| 12/29/2025 | $17.00 | $17.34 | $16.85 | $16.99 | 14.78M |
| 12/26/2025 | $16.52 | $17.85 | $16.40 | $17.22 | 25.25M |
| 12/25/2025 | $16.49 | $16.59 | $16.40 | $16.52 | 9.24M |
| 12/24/2025 | $16.06 | $16.90 | $16.01 | $16.50 | 17.03M |
| 12/23/2025 | $16.35 | $16.38 | $16.00 | $16.00 | 8.68M |
| 12/22/2025 | $16.35 | $16.47 | $16.22 | $16.33 | 7.88M |
| 12/19/2025 | $16.20 | $16.40 | $16.20 | $16.23 | 8.50M |
| 12/18/2025 | $16.01 | $16.36 | $15.99 | $16.20 | 8.97M |
| 12/17/2025 | $15.89 | $16.23 | $15.67 | $16.14 | 12.67M |
| 12/16/2025 | $16.20 | $16.25 | $15.80 | $15.97 | 11.38M |
| 12/15/2025 | $16.65 | $16.65 | $16.02 | $16.20 | 15.69M |
| 12/12/2025 | $17.03 | $17.17 | $16.60 | $16.65 | 25.46M |
| 12/11/2025 | $17.50 | $17.50 | $17.00 | $17.03 | 10.53M |
| 12/10/2025 | $17.52 | $17.63 | $17.26 | $17.40 | 7.95M |
| 12/9/2025 | $18.05 | $18.11 | $17.58 | $17.58 | 9.93M |
| 12/8/2025 | $17.90 | $18.55 | $17.90 | $18.11 | 11.10M |
| 12/5/2025 | $17.51 | $17.86 | $17.27 | $17.83 | 7.91M |
| 12/4/2025 | $17.46 | $17.63 | $17.20 | $17.58 | 8.81M |
| 12/3/2025 | $18.50 | $18.60 | $17.26 | $17.59 | 20.43M |
| 12/2/2025 | $19.05 | $19.08 | $18.48 | $18.54 | 11.88M |
| 12/1/2025 | $19.23 | $19.23 | $19.01 | $19.08 | 8.47M |
| 11/28/2025 | $19.13 | $19.29 | $19.03 | $19.23 | 6.10M |
| 11/27/2025 | $19.28 | $19.35 | $19.04 | $19.08 | 8.58M |
| 11/26/2025 | $19.75 | $19.95 | $19.33 | $19.35 | 10.08M |
| 11/25/2025 | $19.87 | $20.07 | $19.76 | $19.76 | 9.72M |
| 11/24/2025 | $19.21 | $19.93 | $19.13 | $19.86 | 10.44M |
| 11/21/2025 | $19.51 | $19.93 | $19.13 | $19.20 | 9.67M |
| 11/20/2025 | $19.92 | $20.03 | $19.53 | $19.71 | 8.53M |
| 11/19/2025 | $20.19 | $20.30 | $19.80 | $19.91 | 9.47M |
| 11/18/2025 | $20.14 | $20.45 | $19.95 | $20.24 | 14.23M |
| 11/17/2025 | $19.63 | $20.41 | $19.40 | $20.25 | 16.97M |
| 11/14/2025 | $18.90 | $20.25 | $18.88 | $19.66 | 19.93M |
| 11/13/2025 | $18.95 | $19.06 | $18.81 | $19.06 | 6.82M |
| 11/12/2025 | $19.32 | $19.37 | $18.90 | $18.91 | 8.77M |
| 11/11/2025 | $19.40 | $19.50 | $19.24 | $19.32 | 6.74M |
| 11/10/2025 | $19.25 | $19.55 | $19.24 | $19.44 | 8.29M |
| 11/7/2025 | $19.75 | $19.81 | $19.17 | $19.20 | 14.77M |
| 11/6/2025 | $20.00 | $20.02 | $19.75 | $19.81 | 9.88M |
| 11/5/2025 | $20.00 | $20.14 | $19.91 | $20.02 | 7.09M |
| 11/4/2025 | $20.36 | $20.44 | $20.03 | $20.14 | 8.35M |
| 11/3/2025 | $20.40 | $20.53 | $20.17 | $20.45 | 9.56M |
| 10/31/2025 | $19.95 | $20.47 | $19.84 | $20.39 | 12.91M |
| 10/30/2025 | $20.15 | $20.22 | $19.88 | $19.90 | 10.13M |
| 10/29/2025 | $20.10 | $20.30 | $19.82 | $20.25 | 12.14M |
| 10/28/2025 | $20.35 | $20.38 | $20.06 | $20.11 | 11.38M |
| 10/27/2025 | $20.49 | $20.68 | $20.35 | $20.47 | 9.65M |
| 10/24/2025 | $20.33 | $20.47 | $20.23 | $20.40 | 8.58M |
| 10/23/2025 | $20.10 | $20.30 | $19.71 | $20.29 | 9.47M |
| 10/22/2025 | $20.20 | $20.27 | $20.03 | $20.10 | 6.70M |
| 10/21/2025 | $20.17 | $20.31 | $20.01 | $20.29 | 7.90M |
| 10/20/2025 | $20.18 | $20.25 | $19.98 | $20.10 | 6.86M |
| 10/17/2025 | $20.60 | $20.64 | $19.90 | $19.96 | 10.46M |