300224.SZ300224.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.25 | $16.69 | $16.25 | $16.48 | 26.56M |
| 1/14/2026 | $16.41 | $16.76 | $16.13 | $16.45 | 44.37M |
| 1/13/2026 | $16.86 | $16.88 | $16.34 | $16.41 | 35.99M |
| 1/12/2026 | $16.49 | $16.91 | $16.27 | $16.88 | 52.91M |
| 1/9/2026 | $16.04 | $16.66 | $16.01 | $16.51 | 47.27M |
| 1/8/2026 | $16.05 | $16.23 | $15.91 | $16.10 | 34.65M |
| 1/7/2026 | $16.11 | $16.45 | $15.96 | $16.11 | 53.48M |
| 1/6/2026 | $15.69 | $15.90 | $15.69 | $15.85 | 19.79M |
| 1/5/2026 | $15.50 | $15.71 | $15.50 | $15.66 | 15.58M |
| 12/31/2025 | $15.59 | $15.63 | $15.44 | $15.46 | 11.77M |
| 12/30/2025 | $15.44 | $15.64 | $15.29 | $15.57 | 13.50M |
| 12/29/2025 | $15.60 | $15.76 | $15.51 | $15.59 | 17.08M |
| 12/26/2025 | $15.55 | $15.68 | $15.38 | $15.48 | 16.57M |
| 12/25/2025 | $15.40 | $15.64 | $15.31 | $15.57 | 15.71M |
| 12/24/2025 | $15.28 | $15.41 | $15.23 | $15.38 | 11.71M |
| 12/23/2025 | $15.35 | $15.42 | $15.22 | $15.28 | 14.54M |
| 12/22/2025 | $15.19 | $15.41 | $15.10 | $15.34 | 18.92M |
| 12/19/2025 | $14.73 | $15.04 | $14.66 | $15.02 | 15.43M |
| 12/18/2025 | $14.65 | $14.94 | $14.58 | $14.62 | 10.93M |
| 12/17/2025 | $14.61 | $14.76 | $14.33 | $14.69 | 13.04M |
| 12/16/2025 | $14.98 | $14.99 | $14.50 | $14.55 | 14.07M |
| 12/15/2025 | $15.05 | $15.19 | $14.96 | $14.97 | 10.79M |
| 12/12/2025 | $15.17 | $15.20 | $14.95 | $15.13 | 12.20M |
| 12/11/2025 | $15.23 | $15.28 | $14.98 | $14.98 | 11.88M |
| 12/10/2025 | $15.14 | $15.26 | $15.01 | $15.23 | 10.69M |
| 12/9/2025 | $15.35 | $15.44 | $15.14 | $15.20 | 13.29M |
| 12/8/2025 | $15.30 | $15.52 | $15.21 | $15.41 | 25.13M |
| 12/5/2025 | $14.93 | $15.53 | $14.85 | $15.30 | 26.93M |
| 12/4/2025 | $14.93 | $15.01 | $14.73 | $14.84 | 10.72M |
| 12/3/2025 | $15.05 | $15.14 | $14.85 | $14.95 | 13.28M |
| 12/2/2025 | $15.23 | $15.23 | $14.93 | $14.94 | 12.62M |
| 12/1/2025 | $15.08 | $15.38 | $15.00 | $15.34 | 16.41M |
| 11/28/2025 | $14.88 | $15.08 | $14.81 | $15.07 | 9.76M |
| 11/27/2025 | $14.95 | $15.14 | $14.85 | $14.89 | 10.55M |
| 11/26/2025 | $15.00 | $15.11 | $14.88 | $14.93 | 12.42M |
| 11/25/2025 | $14.91 | $15.24 | $14.83 | $15.03 | 14.50M |
| 11/24/2025 | $14.51 | $14.90 | $14.47 | $14.84 | 17.37M |
| 11/21/2025 | $14.98 | $15.05 | $14.41 | $14.46 | 24.55M |
| 11/20/2025 | $15.18 | $15.46 | $15.14 | $15.18 | 16.26M |
| 11/19/2025 | $15.13 | $15.34 | $14.95 | $15.18 | 18.01M |
| 11/18/2025 | $15.33 | $15.44 | $15.08 | $15.12 | 16.21M |
| 11/17/2025 | $15.37 | $15.49 | $15.31 | $15.44 | 15.08M |
| 11/14/2025 | $15.62 | $15.68 | $15.36 | $15.36 | 20.57M |
| 11/13/2025 | $15.55 | $15.90 | $15.45 | $15.82 | 21.21M |
| 11/12/2025 | $15.95 | $15.96 | $15.25 | $15.50 | 24.99M |
| 11/11/2025 | $16.17 | $16.22 | $15.96 | $15.96 | 17.88M |
| 11/10/2025 | $16.24 | $16.31 | $16.05 | $16.13 | 18.72M |
| 11/7/2025 | $16.19 | $16.38 | $16.02 | $16.14 | 21.02M |
| 11/6/2025 | $16.25 | $16.38 | $16.18 | $16.25 | 19.56M |
| 11/5/2025 | $16.06 | $16.36 | $16.01 | $16.20 | 17.58M |
| 11/4/2025 | $16.35 | $16.54 | $16.20 | $16.30 | 17.01M |
| 11/3/2025 | $16.63 | $16.69 | $16.09 | $16.45 | 29.83M |
| 10/31/2025 | $17.20 | $17.20 | $16.63 | $16.73 | 39.44M |
| 10/30/2025 | $17.19 | $17.96 | $17.03 | $17.37 | 67.74M |
| 10/29/2025 | $16.87 | $17.18 | $16.77 | $17.18 | 28.85M |
| 10/28/2025 | $17.19 | $17.20 | $16.67 | $16.87 | 33.66M |
| 10/27/2025 | $17.09 | $17.51 | $17.01 | $17.23 | 51.51M |
| 10/24/2025 | $16.35 | $16.97 | $16.24 | $16.87 | 38.34M |
| 10/23/2025 | $16.30 | $16.36 | $15.87 | $16.15 | 22.01M |
| 10/22/2025 | $16.55 | $16.56 | $16.14 | $16.32 | 23.57M |
| 10/21/2025 | $16.66 | $16.79 | $16.43 | $16.73 | 25.34M |
| 10/20/2025 | $16.88 | $17.00 | $16.51 | $16.74 | 27.17M |
| 10/17/2025 | $17.56 | $17.84 | $16.68 | $16.70 | 43.49M |