300244.SZ300244.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.85 | $29.97 | $18.85 | $28.29 | 79.58M |
| 1/14/2026 | $28.87 | $33.30 | $27.51 | $29.50 | 214.18M |
| 1/13/2026 | $31.27 | $31.27 | $28.48 | $29.16 | 151.63M |
| 1/12/2026 | $25.00 | $26.06 | $25.00 | $26.06 | 53.35M |
| 1/9/2026 | $18.85 | $21.72 | $18.80 | $21.72 | 104.32M |
| 1/8/2026 | $17.16 | $18.46 | $17.03 | $18.10 | 45.72M |
| 1/7/2026 | $17.39 | $17.54 | $16.99 | $17.14 | 24.22M |
| 1/6/2026 | $17.00 | $17.84 | $16.88 | $17.57 | 38.55M |
| 1/5/2026 | $15.90 | $17.15 | $15.87 | $17.13 | 39.05M |
| 12/31/2025 | $15.49 | $16.04 | $15.45 | $15.85 | 17.52M |
| 12/30/2025 | $15.51 | $15.58 | $15.35 | $15.42 | 8.38M |
| 12/29/2025 | $15.67 | $15.79 | $15.48 | $15.55 | 8.97M |
| 12/26/2025 | $15.75 | $15.95 | $15.60 | $15.71 | 9.88M |
| 12/25/2025 | $15.50 | $15.86 | $15.46 | $15.82 | 12.88M |
| 12/24/2025 | $15.51 | $15.59 | $15.42 | $15.57 | 11.33M |
| 12/23/2025 | $15.79 | $15.84 | $15.45 | $15.50 | 16.15M |
| 12/22/2025 | $16.12 | $16.19 | $15.75 | $15.76 | 21.51M |
| 12/19/2025 | $16.11 | $16.56 | $16.05 | $16.24 | 28.79M |
| 12/18/2025 | $15.20 | $16.68 | $15.14 | $16.45 | 44.73M |
| 12/17/2025 | $14.55 | $15.58 | $14.55 | $15.14 | 25.70M |
| 12/16/2025 | $14.71 | $14.78 | $14.48 | $14.54 | 7.49M |
| 12/15/2025 | $14.94 | $14.98 | $14.71 | $14.71 | 8.60M |
| 12/12/2025 | $15.08 | $15.11 | $14.90 | $15.03 | 7.27M |
| 12/11/2025 | $15.40 | $15.46 | $15.00 | $15.03 | 8.73M |
| 12/10/2025 | $15.08 | $15.40 | $15.01 | $15.36 | 9.34M |
| 12/9/2025 | $15.60 | $15.60 | $15.08 | $15.14 | 11.68M |
| 12/8/2025 | $15.29 | $15.35 | $15.14 | $15.18 | 7.73M |
| 12/5/2025 | $15.07 | $15.28 | $14.84 | $15.25 | 10.10M |
| 12/4/2025 | $15.26 | $15.30 | $14.98 | $15.04 | 9.40M |
| 12/3/2025 | $15.68 | $15.76 | $15.22 | $15.26 | 11.80M |
| 12/2/2025 | $15.64 | $15.75 | $15.38 | $15.67 | 12.73M |
| 12/1/2025 | $15.86 | $15.90 | $15.58 | $15.66 | 12.54M |
| 11/28/2025 | $15.82 | $16.00 | $15.70 | $15.88 | 10.48M |
| 11/27/2025 | $16.23 | $16.30 | $15.75 | $15.76 | 17.24M |
| 11/26/2025 | $16.02 | $17.14 | $16.02 | $16.24 | 35.40M |
| 11/25/2025 | $15.74 | $16.35 | $15.73 | $16.01 | 19.09M |
| 11/24/2025 | $15.26 | $15.81 | $15.22 | $15.67 | 14.01M |
| 11/21/2025 | $15.64 | $15.85 | $15.07 | $15.22 | 15.07M |
| 11/20/2025 | $16.21 | $16.29 | $15.71 | $15.72 | 16.16M |
| 11/19/2025 | $16.82 | $16.82 | $16.05 | $16.22 | 20.74M |
| 11/18/2025 | $16.15 | $16.85 | $16.12 | $16.78 | 25.40M |
| 11/17/2025 | $16.41 | $16.43 | $16.10 | $16.16 | 11.39M |
| 11/14/2025 | $16.43 | $16.81 | $16.41 | $16.45 | 13.35M |
| 11/13/2025 | $16.56 | $16.61 | $16.33 | $16.58 | 10.29M |
| 11/12/2025 | $16.46 | $16.71 | $16.32 | $16.61 | 14.27M |
| 11/11/2025 | $16.45 | $16.52 | $16.33 | $16.51 | 8.84M |
| 11/10/2025 | $16.15 | $16.53 | $16.12 | $16.48 | 12.66M |
| 11/7/2025 | $16.08 | $16.27 | $15.96 | $16.11 | 9.10M |
| 11/6/2025 | $16.50 | $16.55 | $16.07 | $16.15 | 10.77M |
| 11/5/2025 | $16.22 | $16.78 | $16.20 | $16.34 | 13.37M |
| 11/4/2025 | $16.48 | $16.53 | $16.28 | $16.41 | 11.86M |
| 11/3/2025 | $16.50 | $16.86 | $16.39 | $16.56 | 18.33M |
| 10/31/2025 | $15.63 | $16.45 | $15.61 | $16.28 | 20.25M |
| 10/30/2025 | $15.74 | $15.98 | $15.49 | $15.67 | 12.18M |
| 10/29/2025 | $15.77 | $15.79 | $15.54 | $15.68 | 8.52M |
| 10/28/2025 | $15.68 | $15.97 | $15.52 | $15.79 | 8.79M |
| 10/27/2025 | $15.64 | $15.85 | $15.48 | $15.77 | 13.27M |
| 10/24/2025 | $15.58 | $15.83 | $15.39 | $15.48 | 14.64M |
| 10/23/2025 | $15.19 | $15.25 | $14.95 | $15.21 | 9.24M |
| 10/22/2025 | $15.29 | $15.35 | $15.19 | $15.21 | 5.35M |
| 10/21/2025 | $15.11 | $15.36 | $15.08 | $15.30 | 7.80M |
| 10/20/2025 | $15.10 | $15.23 | $15.04 | $15.11 | 6.55M |
| 10/17/2025 | $15.40 | $15.60 | $14.95 | $14.96 | 11.40M |