300251.SZ300251.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $18.81 | $18.95 | $17.98 | $18.17 | 113.17M |
| 1/12/2026 | $17.57 | $18.80 | $17.57 | $18.70 | 171.37M |
| 1/9/2026 | $16.97 | $17.33 | $16.91 | $17.31 | 71.37M |
| 1/8/2026 | $16.76 | $17.15 | $16.67 | $16.98 | 52.02M |
| 1/7/2026 | $16.87 | $16.97 | $16.68 | $16.76 | 45.54M |
| 1/6/2026 | $16.65 | $16.96 | $16.61 | $16.94 | 62.60M |
| 1/5/2026 | $16.30 | $16.74 | $16.24 | $16.64 | 47.84M |
| 12/31/2025 | $16.20 | $16.52 | $16.12 | $16.38 | 39.10M |
| 12/30/2025 | $16.05 | $16.37 | $15.97 | $16.29 | 40.75M |
| 12/29/2025 | $16.20 | $16.28 | $16.03 | $16.07 | 24.80M |
| 12/26/2025 | $16.16 | $16.27 | $16.06 | $16.20 | 26.17M |
| 12/25/2025 | $16.08 | $16.15 | $16.02 | $16.12 | 19.90M |
| 12/24/2025 | $16.06 | $16.10 | $15.97 | $16.09 | 22.01M |
| 12/23/2025 | $16.03 | $16.11 | $15.87 | $16.06 | 25.46M |
| 12/22/2025 | $16.08 | $16.09 | $15.96 | $16.03 | 25.78M |
| 12/19/2025 | $15.90 | $16.12 | $15.77 | $16.09 | 28.69M |
| 12/18/2025 | $15.85 | $16.16 | $15.80 | $15.94 | 26.92M |
| 12/17/2025 | $15.80 | $15.94 | $15.55 | $15.93 | 33.00M |
| 12/16/2025 | $16.31 | $16.37 | $15.82 | $15.86 | 44.61M |
| 12/15/2025 | $16.74 | $16.78 | $16.25 | $16.40 | 45.05M |
| 12/12/2025 | $16.66 | $17.16 | $16.62 | $16.71 | 103.74M |
| 12/11/2025 | $16.71 | $16.96 | $16.63 | $16.73 | 48.82M |
| 12/10/2025 | $16.25 | $16.92 | $16.17 | $16.78 | 63.15M |
| 12/9/2025 | $16.28 | $16.61 | $16.24 | $16.30 | 27.48M |
| 12/8/2025 | $16.19 | $16.35 | $16.16 | $16.30 | 25.93M |
| 12/5/2025 | $16.08 | $16.22 | $15.96 | $16.20 | 23.36M |
| 12/4/2025 | $16.19 | $16.31 | $16.05 | $16.07 | 22.74M |
| 12/3/2025 | $16.45 | $16.53 | $16.12 | $16.15 | 30.09M |
| 12/2/2025 | $16.77 | $16.87 | $16.50 | $16.55 | 34.65M |
| 12/1/2025 | $16.81 | $17.10 | $16.81 | $16.90 | 64.18M |
| 11/28/2025 | $16.20 | $16.45 | $16.17 | $16.41 | 25.26M |
| 11/27/2025 | $16.50 | $16.50 | $16.19 | $16.21 | 24.06M |
| 11/26/2025 | $16.53 | $16.75 | $16.33 | $16.40 | 31.30M |
| 11/25/2025 | $16.36 | $16.66 | $16.26 | $16.55 | 41.43M |
| 11/24/2025 | $15.86 | $16.48 | $15.75 | $16.37 | 42.95M |
| 11/21/2025 | $16.07 | $16.25 | $15.70 | $15.85 | 41.03M |
| 11/20/2025 | $16.45 | $16.49 | $16.21 | $16.21 | 24.21M |
| 11/19/2025 | $16.75 | $16.75 | $16.30 | $16.42 | 28.17M |
| 11/18/2025 | $16.63 | $16.76 | $16.53 | $16.66 | 29.64M |
| 11/17/2025 | $16.60 | $16.66 | $16.46 | $16.59 | 30.27M |
| 11/14/2025 | $16.89 | $16.98 | $16.66 | $16.66 | 28.29M |
| 11/13/2025 | $16.80 | $16.90 | $16.69 | $16.89 | 25.54M |
| 11/12/2025 | $17.00 | $17.04 | $16.70 | $16.80 | 33.90M |
| 11/11/2025 | $17.09 | $17.28 | $16.95 | $17.07 | 34.18M |
| 11/10/2025 | $16.93 | $17.19 | $16.84 | $17.07 | 31.25M |
| 11/7/2025 | $17.00 | $17.20 | $16.95 | $16.96 | 32.54M |
| 11/6/2025 | $17.15 | $17.15 | $16.86 | $17.03 | 41.38M |
| 11/5/2025 | $17.10 | $17.46 | $16.92 | $17.18 | 50.83M |
| 11/4/2025 | $17.38 | $17.39 | $17.06 | $17.18 | 49.05M |
| 11/3/2025 | $16.93 | $17.59 | $16.93 | $17.45 | 87.60M |
| 10/31/2025 | $16.53 | $17.07 | $16.53 | $16.85 | 64.39M |
| 10/30/2025 | $16.70 | $16.83 | $16.52 | $16.53 | 39.65M |
| 10/29/2025 | $16.95 | $17.07 | $16.72 | $16.77 | 50.30M |
| 10/28/2025 | $16.57 | $16.69 | $16.51 | $16.58 | 29.87M |
| 10/27/2025 | $16.62 | $16.68 | $16.51 | $16.60 | 33.95M |
| 10/24/2025 | $16.64 | $16.70 | $16.53 | $16.60 | 40.01M |
| 10/23/2025 | $16.32 | $16.95 | $16.16 | $16.80 | 65.59M |
| 10/22/2025 | $16.38 | $16.55 | $16.31 | $16.40 | 27.29M |
| 10/21/2025 | $16.41 | $16.47 | $16.35 | $16.41 | 28.83M |
| 10/20/2025 | $16.36 | $16.44 | $16.27 | $16.41 | 28.35M |
| 10/17/2025 | $16.52 | $16.53 | $16.12 | $16.16 | 37.54M |
| 10/16/2025 | $16.68 | $16.68 | $16.47 | $16.50 | 30.46M |
| 10/15/2025 | $16.50 | $16.72 | $16.31 | $16.71 | 40.62M |