300252.SZ300252.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.87 | $15.87 | $15.01 | $15.06 | 39.32M |
| 1/14/2026 | $15.85 | $16.56 | $15.74 | $15.91 | 78.34M |
| 1/13/2026 | $17.40 | $17.40 | $15.67 | $15.70 | 99.51M |
| 1/12/2026 | $16.59 | $18.18 | $16.40 | $17.79 | 104.14M |
| 1/9/2026 | $15.87 | $16.80 | $15.67 | $16.44 | 97.01M |
| 1/8/2026 | $15.51 | $16.81 | $15.20 | $15.97 | 109.65M |
| 1/7/2026 | $14.74 | $15.21 | $14.52 | $15.20 | 72.43M |
| 1/6/2026 | $14.83 | $14.90 | $14.65 | $14.82 | 45.92M |
| 1/5/2026 | $14.65 | $15.10 | $14.33 | $14.96 | 62.15M |
| 12/31/2025 | $14.42 | $14.82 | $14.32 | $14.62 | 53.16M |
| 12/30/2025 | $14.16 | $14.77 | $14.08 | $14.31 | 48.34M |
| 12/29/2025 | $14.85 | $15.24 | $14.30 | $14.46 | 61.87M |
| 12/26/2025 | $14.70 | $14.99 | $14.29 | $14.60 | 64.39M |
| 12/25/2025 | $14.49 | $15.10 | $14.45 | $14.85 | 68.64M |
| 12/24/2025 | $13.86 | $14.94 | $13.70 | $14.79 | 81.97M |
| 12/23/2025 | $14.37 | $14.37 | $13.94 | $14.08 | 51.99M |
| 12/22/2025 | $13.96 | $14.50 | $13.75 | $14.45 | 80.00M |
| 12/19/2025 | $13.75 | $14.36 | $13.69 | $13.82 | 41.20M |
| 12/18/2025 | $13.27 | $13.97 | $13.22 | $13.75 | 43.45M |
| 12/17/2025 | $13.43 | $13.74 | $13.01 | $13.48 | 35.98M |
| 12/16/2025 | $13.53 | $13.80 | $13.08 | $13.43 | 41.20M |
| 12/15/2025 | $13.75 | $13.87 | $13.41 | $13.57 | 31.26M |
| 12/12/2025 | $13.34 | $14.05 | $13.33 | $13.91 | 47.01M |
| 12/11/2025 | $13.81 | $13.88 | $13.48 | $13.49 | 26.63M |
| 12/10/2025 | $13.74 | $13.91 | $13.53 | $13.82 | 31.47M |
| 12/9/2025 | $13.80 | $14.05 | $13.71 | $13.76 | 35.47M |
| 12/8/2025 | $13.65 | $14.25 | $13.59 | $13.91 | 66.40M |
| 12/5/2025 | $13.10 | $13.76 | $13.00 | $13.67 | 47.58M |
| 12/4/2025 | $13.55 | $13.94 | $13.36 | $13.41 | 60.90M |
| 12/3/2025 | $13.33 | $13.66 | $13.20 | $13.49 | 52.57M |
| 12/2/2025 | $13.26 | $13.43 | $13.13 | $13.27 | 30.31M |
| 12/1/2025 | $12.88 | $13.50 | $12.88 | $13.41 | 48.00M |
| 11/28/2025 | $12.80 | $13.19 | $12.80 | $12.97 | 49.55M |
| 11/27/2025 | $12.49 | $12.80 | $12.36 | $12.59 | 20.24M |
| 11/26/2025 | $12.73 | $12.80 | $12.45 | $12.49 | 19.37M |
| 11/25/2025 | $12.60 | $13.10 | $12.51 | $12.80 | 29.10M |
| 11/24/2025 | $12.20 | $12.62 | $12.15 | $12.56 | 22.10M |
| 11/21/2025 | $12.55 | $12.65 | $12.08 | $12.16 | 25.00M |
| 11/20/2025 | $12.84 | $12.92 | $12.67 | $12.71 | 15.42M |
| 11/19/2025 | $12.87 | $12.97 | $12.57 | $12.75 | 20.65M |
| 11/18/2025 | $13.28 | $13.28 | $12.82 | $12.92 | 23.26M |
| 11/17/2025 | $13.11 | $13.50 | $13.11 | $13.32 | 26.99M |
| 11/14/2025 | $13.07 | $13.24 | $12.91 | $13.00 | 20.51M |
| 11/13/2025 | $13.09 | $13.44 | $13.04 | $13.20 | 24.31M |
| 11/12/2025 | $13.63 | $13.71 | $12.92 | $13.20 | 37.65M |
| 11/11/2025 | $13.67 | $14.07 | $13.58 | $13.74 | 35.15M |
| 11/10/2025 | $13.70 | $13.98 | $13.50 | $13.67 | 36.66M |
| 11/7/2025 | $13.48 | $13.86 | $13.31 | $13.74 | 34.07M |
| 11/6/2025 | $13.42 | $13.73 | $13.32 | $13.61 | 27.62M |
| 11/5/2025 | $13.24 | $13.54 | $13.20 | $13.47 | 20.00M |
| 11/4/2025 | $13.70 | $13.75 | $13.39 | $13.50 | 29.78M |
| 11/3/2025 | $13.08 | $13.90 | $13.08 | $13.89 | 51.36M |
| 10/31/2025 | $13.21 | $13.30 | $13.05 | $13.15 | 25.69M |
| 10/30/2025 | $13.51 | $13.56 | $13.10 | $13.28 | 43.13M |
| 10/29/2025 | $13.50 | $14.00 | $13.38 | $13.79 | 47.17M |
| 10/28/2025 | $13.24 | $13.58 | $13.11 | $13.40 | 30.41M |
| 10/27/2025 | $13.40 | $13.43 | $13.18 | $13.29 | 30.39M |
| 10/24/2025 | $13.06 | $13.43 | $13.06 | $13.30 | 47.04M |
| 10/23/2025 | $12.90 | $12.90 | $12.53 | $12.89 | 18.35M |
| 10/22/2025 | $13.00 | $13.03 | $12.79 | $12.87 | 17.29M |
| 10/21/2025 | $12.88 | $13.13 | $12.76 | $13.03 | 25.11M |
| 10/20/2025 | $12.62 | $13.00 | $12.61 | $12.90 | 27.18M |
| 10/17/2025 | $13.28 | $13.28 | $12.40 | $12.48 | 32.05M |