300257.SZ300257.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.62 | $16.37 | $15.61 | $15.80 | 17.03M |
| 1/14/2026 | $14.85 | $16.04 | $14.81 | $16.00 | 21.82M |
| 1/13/2026 | $14.95 | $15.15 | $14.76 | $14.85 | 11.30M |
| 1/12/2026 | $14.53 | $14.96 | $14.12 | $14.85 | 14.70M |
| 1/9/2026 | $14.19 | $14.88 | $14.12 | $14.62 | 14.38M |
| 1/8/2026 | $14.25 | $14.50 | $14.06 | $14.19 | 8.83M |
| 1/7/2026 | $14.33 | $14.45 | $14.13 | $14.23 | 7.21M |
| 1/6/2026 | $14.15 | $14.46 | $14.14 | $14.33 | 7.45M |
| 1/5/2026 | $14.09 | $14.18 | $13.96 | $14.13 | 6.28M |
| 12/31/2025 | $14.18 | $14.29 | $14.03 | $14.05 | 4.15M |
| 12/30/2025 | $14.24 | $14.32 | $14.11 | $14.18 | 5.28M |
| 12/29/2025 | $14.21 | $14.53 | $14.11 | $14.31 | 6.59M |
| 12/26/2025 | $14.39 | $14.44 | $14.09 | $14.20 | 4.62M |
| 12/25/2025 | $14.01 | $14.36 | $13.91 | $14.26 | 5.03M |
| 12/24/2025 | $13.97 | $14.10 | $13.90 | $13.97 | 4.80M |
| 12/23/2025 | $13.94 | $14.15 | $13.91 | $14.05 | 4.38M |
| 12/22/2025 | $13.91 | $14.13 | $13.88 | $13.95 | 4.67M |
| 12/19/2025 | $13.86 | $14.05 | $13.80 | $13.90 | 3.87M |
| 12/18/2025 | $13.88 | $14.14 | $13.76 | $13.80 | 4.73M |
| 12/17/2025 | $13.79 | $13.99 | $13.70 | $13.91 | 4.94M |
| 12/16/2025 | $13.87 | $13.99 | $13.67 | $13.74 | 7.37M |
| 12/15/2025 | $14.17 | $14.33 | $13.77 | $13.84 | 7.09M |
| 12/12/2025 | $14.17 | $14.33 | $14.12 | $14.29 | 5.03M |
| 12/11/2025 | $14.46 | $14.46 | $14.15 | $14.15 | 5.64M |
| 12/10/2025 | $14.48 | $14.53 | $14.16 | $14.29 | 3.97M |
| 12/9/2025 | $14.64 | $14.64 | $14.38 | $14.51 | 5.40M |
| 12/8/2025 | $14.54 | $14.92 | $14.39 | $14.65 | 6.50M |
| 12/5/2025 | $14.43 | $14.56 | $14.29 | $14.47 | 4.27M |
| 12/4/2025 | $14.24 | $14.54 | $14.18 | $14.48 | 5.55M |
| 12/3/2025 | $14.21 | $14.28 | $14.11 | $14.21 | 4.22M |
| 12/2/2025 | $14.36 | $14.41 | $14.08 | $14.16 | 5.08M |
| 12/1/2025 | $14.20 | $14.80 | $14.20 | $14.40 | 8.97M |
| 11/28/2025 | $14.39 | $14.39 | $14.08 | $14.26 | 5.33M |
| 11/27/2025 | $14.31 | $14.62 | $14.31 | $14.32 | 5.52M |
| 11/26/2025 | $14.47 | $14.58 | $14.25 | $14.27 | 5.91M |
| 11/25/2025 | $14.58 | $14.75 | $14.40 | $14.47 | 7.36M |
| 11/24/2025 | $14.39 | $14.77 | $14.18 | $14.48 | 11.03M |
| 11/21/2025 | $14.94 | $15.02 | $14.16 | $14.17 | 14.32M |
| 11/20/2025 | $15.85 | $16.03 | $15.23 | $15.32 | 6.83M |
| 11/19/2025 | $16.04 | $16.17 | $15.50 | $15.62 | 8.43M |
| 11/18/2025 | $16.19 | $16.25 | $15.93 | $16.07 | 6.00M |
| 11/17/2025 | $16.46 | $16.50 | $16.10 | $16.26 | 8.00M |
| 11/14/2025 | $16.77 | $16.77 | $16.15 | $16.34 | 12.22M |
| 11/13/2025 | $17.38 | $17.54 | $16.55 | $16.75 | 12.80M |
| 11/12/2025 | $17.24 | $17.57 | $17.09 | $17.35 | 10.79M |
| 11/11/2025 | $16.90 | $17.45 | $16.81 | $17.36 | 14.34M |
| 11/10/2025 | $16.60 | $17.03 | $16.38 | $16.87 | 10.20M |
| 11/7/2025 | $16.54 | $16.80 | $16.45 | $16.63 | 6.00M |
| 11/6/2025 | $16.50 | $16.87 | $16.44 | $16.65 | 9.60M |
| 11/5/2025 | $16.27 | $16.63 | $16.01 | $16.50 | 11.50M |
| 11/4/2025 | $15.85 | $16.52 | $15.85 | $16.49 | 13.57M |
| 11/3/2025 | $16.09 | $16.09 | $15.73 | $15.85 | 7.63M |
| 10/31/2025 | $16.00 | $16.20 | $15.86 | $16.04 | 6.97M |
| 10/30/2025 | $16.27 | $16.38 | $15.93 | $16.04 | 9.48M |
| 10/29/2025 | $16.31 | $16.57 | $16.22 | $16.34 | 8.68M |
| 10/28/2025 | $17.07 | $17.45 | $16.21 | $16.29 | 15.97M |
| 10/27/2025 | $16.70 | $16.88 | $16.51 | $16.66 | 9.87M |
| 10/24/2025 | $16.41 | $16.79 | $16.31 | $16.67 | 12.44M |
| 10/23/2025 | $16.29 | $16.58 | $15.94 | $16.40 | 11.11M |
| 10/22/2025 | $15.89 | $17.10 | $15.78 | $16.43 | 18.42M |
| 10/21/2025 | $15.52 | $16.07 | $15.50 | $15.98 | 11.40M |
| 10/20/2025 | $15.41 | $15.56 | $15.23 | $15.39 | 7.44M |
| 10/17/2025 | $15.42 | $16.10 | $15.21 | $15.26 | 11.50M |