300233.SZ300233.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.77 | $15.91 | $14.77 | $15.53 | 11.31M |
| 1/14/2026 | $15.59 | $16.06 | $15.21 | $15.67 | 21.57M |
| 1/13/2026 | $15.13 | $16.06 | $15.13 | $15.59 | 24.32M |
| 1/12/2026 | $14.98 | $15.26 | $14.91 | $15.10 | 12.72M |
| 1/9/2026 | $14.77 | $14.91 | $14.71 | $14.88 | 10.73M |
| 1/8/2026 | $14.40 | $14.89 | $14.40 | $14.79 | 12.10M |
| 1/7/2026 | $14.41 | $14.52 | $14.29 | $14.40 | 7.51M |
| 1/6/2026 | $14.41 | $14.48 | $14.28 | $14.48 | 6.98M |
| 1/5/2026 | $13.99 | $14.40 | $13.99 | $14.37 | 8.66M |
| 12/31/2025 | $14.08 | $14.15 | $13.91 | $13.99 | 4.49M |
| 12/30/2025 | $14.20 | $14.20 | $13.88 | $14.02 | 6.23M |
| 12/29/2025 | $14.27 | $14.27 | $14.01 | $14.17 | 6.49M |
| 12/26/2025 | $14.50 | $14.60 | $14.20 | $14.29 | 6.99M |
| 12/25/2025 | $14.22 | $14.32 | $14.09 | $14.29 | 4.81M |
| 12/24/2025 | $13.99 | $14.21 | $13.87 | $14.19 | 7.62M |
| 12/23/2025 | $14.40 | $14.46 | $14.08 | $14.09 | 6.07M |
| 12/22/2025 | $14.55 | $14.58 | $14.33 | $14.40 | 6.22M |
| 12/19/2025 | $14.55 | $14.63 | $14.37 | $14.51 | 7.89M |
| 12/18/2025 | $14.35 | $14.72 | $14.30 | $14.49 | 5.58M |
| 12/17/2025 | $14.30 | $14.55 | $14.09 | $14.46 | 7.22M |
| 12/16/2025 | $14.85 | $14.89 | $14.34 | $14.41 | 7.69M |
| 12/15/2025 | $14.70 | $15.09 | $14.40 | $14.84 | 8.12M |
| 12/12/2025 | $15.38 | $15.43 | $14.64 | $14.73 | 11.82M |
| 12/11/2025 | $15.66 | $15.69 | $15.20 | $15.23 | 6.29M |
| 12/10/2025 | $15.76 | $15.85 | $15.50 | $15.63 | 5.34M |
| 12/9/2025 | $16.27 | $16.30 | $15.76 | $15.76 | 7.03M |
| 12/8/2025 | $16.28 | $16.39 | $16.22 | $16.27 | 2.96M |
| 12/5/2025 | $16.21 | $16.35 | $15.97 | $16.28 | 4.05M |
| 12/4/2025 | $16.61 | $16.62 | $16.19 | $16.19 | 5.75M |
| 12/3/2025 | $16.48 | $16.77 | $16.33 | $16.63 | 5.02M |
| 12/2/2025 | $16.80 | $16.83 | $16.46 | $16.50 | 3.64M |
| 12/1/2025 | $16.85 | $16.96 | $16.79 | $16.83 | 3.41M |
| 11/28/2025 | $16.81 | $16.97 | $16.72 | $16.85 | 5.09M |
| 11/27/2025 | $17.18 | $17.20 | $16.84 | $16.98 | 5.43M |
| 11/26/2025 | $16.87 | $17.69 | $16.85 | $16.99 | 10.97M |
| 11/25/2025 | $16.59 | $16.94 | $16.43 | $16.87 | 5.34M |
| 11/24/2025 | $16.38 | $16.54 | $16.26 | $16.41 | 4.90M |
| 11/21/2025 | $16.75 | $16.87 | $16.02 | $16.06 | 8.14M |
| 11/20/2025 | $16.94 | $17.12 | $16.69 | $16.84 | 5.78M |
| 11/19/2025 | $17.29 | $17.40 | $16.75 | $16.90 | 7.84M |
| 11/18/2025 | $17.52 | $17.72 | $17.22 | $17.25 | 6.72M |
| 11/17/2025 | $18.17 | $18.17 | $17.54 | $17.60 | 8.61M |
| 11/14/2025 | $17.59 | $18.07 | $17.51 | $17.85 | 8.85M |
| 11/13/2025 | $17.57 | $17.75 | $17.40 | $17.69 | 6.29M |
| 11/12/2025 | $17.65 | $17.74 | $17.47 | $17.61 | 6.19M |
| 11/11/2025 | $17.45 | $17.69 | $17.37 | $17.58 | 6.81M |
| 11/10/2025 | $17.12 | $17.44 | $17.12 | $17.42 | 5.13M |
| 11/7/2025 | $17.24 | $17.38 | $17.08 | $17.14 | 5.52M |
| 11/6/2025 | $17.48 | $17.58 | $17.21 | $17.23 | 6.77M |
| 11/5/2025 | $17.36 | $17.63 | $17.28 | $17.52 | 5.59M |
| 11/4/2025 | $17.60 | $17.67 | $17.33 | $17.46 | 5.41M |
| 11/3/2025 | $17.47 | $17.69 | $17.31 | $17.65 | 8.06M |
| 10/31/2025 | $16.87 | $17.58 | $16.81 | $17.50 | 11.77M |
| 10/30/2025 | $17.09 | $17.09 | $16.79 | $16.80 | 5.78M |
| 10/29/2025 | $17.19 | $17.35 | $16.99 | $17.06 | 6.97M |
| 10/28/2025 | $17.31 | $17.45 | $17.12 | $17.21 | 6.13M |
| 10/27/2025 | $16.86 | $17.46 | $16.82 | $17.29 | 9.22M |
| 10/24/2025 | $16.87 | $17.19 | $16.82 | $17.07 | 6.42M |
| 10/23/2025 | $16.97 | $17.03 | $16.58 | $16.86 | 5.64M |
| 10/22/2025 | $17.00 | $17.28 | $16.95 | $17.00 | 5.77M |
| 10/21/2025 | $16.79 | $17.21 | $16.60 | $17.13 | 8.27M |
| 10/20/2025 | $16.74 | $16.83 | $16.59 | $16.73 | 5.18M |
| 10/17/2025 | $17.30 | $17.43 | $16.51 | $16.61 | 10.83M |