300288.SZ300288.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.92 | $16.09 | $15.43 | $15.62 | 21.81M |
| 1/14/2026 | $15.88 | $16.56 | $15.58 | $16.11 | 40.45M |
| 1/13/2026 | $16.06 | $17.31 | $15.71 | $15.88 | 46.23M |
| 1/12/2026 | $15.50 | $16.00 | $15.18 | $15.85 | 32.05M |
| 1/9/2026 | $14.40 | $15.50 | $14.40 | $15.14 | 30.32M |
| 1/8/2026 | $13.69 | $14.12 | $13.66 | $14.03 | 7.29M |
| 1/7/2026 | $13.78 | $13.92 | $13.65 | $13.70 | 4.65M |
| 1/6/2026 | $13.86 | $14.00 | $13.73 | $13.83 | 5.47M |
| 1/5/2026 | $13.49 | $13.86 | $13.46 | $13.86 | 6.53M |
| 12/31/2025 | $13.26 | $13.55 | $13.26 | $13.46 | 4.08M |
| 12/30/2025 | $13.23 | $13.42 | $13.18 | $13.26 | 3.43M |
| 12/29/2025 | $13.32 | $13.37 | $13.20 | $13.24 | 3.60M |
| 12/26/2025 | $13.48 | $13.57 | $13.28 | $13.36 | 3.55M |
| 12/25/2025 | $13.39 | $13.53 | $13.36 | $13.53 | 2.88M |
| 12/24/2025 | $13.27 | $13.47 | $13.27 | $13.40 | 2.92M |
| 12/23/2025 | $13.46 | $13.49 | $13.20 | $13.24 | 3.63M |
| 12/22/2025 | $13.59 | $13.65 | $13.46 | $13.47 | 4.20M |
| 12/19/2025 | $13.70 | $13.72 | $13.51 | $13.56 | 4.59M |
| 12/18/2025 | $13.20 | $13.90 | $13.06 | $13.72 | 9.05M |
| 12/17/2025 | $12.96 | $13.63 | $12.96 | $13.26 | 5.69M |
| 12/16/2025 | $13.20 | $13.27 | $12.84 | $12.97 | 4.65M |
| 12/15/2025 | $13.35 | $13.48 | $13.20 | $13.20 | 4.17M |
| 12/12/2025 | $13.42 | $13.61 | $13.38 | $13.48 | 3.37M |
| 12/11/2025 | $13.93 | $13.94 | $13.48 | $13.48 | 5.63M |
| 12/10/2025 | $14.00 | $14.02 | $13.76 | $13.95 | 4.37M |
| 12/9/2025 | $14.06 | $14.27 | $14.00 | $14.01 | 4.02M |
| 12/8/2025 | $14.15 | $14.39 | $14.14 | $14.17 | 5.27M |
| 12/5/2025 | $13.97 | $14.18 | $13.75 | $14.14 | 5.09M |
| 12/4/2025 | $14.70 | $14.75 | $13.97 | $13.97 | 9.46M |
| 12/3/2025 | $15.00 | $15.00 | $14.60 | $14.70 | 9.07M |
| 12/2/2025 | $14.80 | $15.30 | $14.57 | $15.09 | 13.30M |
| 12/1/2025 | $14.64 | $14.89 | $14.52 | $14.88 | 8.04M |
| 11/28/2025 | $14.79 | $14.83 | $14.55 | $14.68 | 6.38M |
| 11/27/2025 | $14.93 | $14.98 | $14.70 | $14.72 | 7.72M |
| 11/26/2025 | $14.97 | $15.44 | $14.86 | $15.00 | 12.97M |
| 11/25/2025 | $15.07 | $15.30 | $14.96 | $15.08 | 14.40M |
| 11/24/2025 | $14.52 | $15.13 | $14.40 | $15.10 | 16.58M |
| 11/21/2025 | $14.73 | $14.94 | $14.31 | $14.49 | 9.53M |
| 11/20/2025 | $14.65 | $14.95 | $14.30 | $14.82 | 10.42M |
| 11/19/2025 | $14.70 | $14.79 | $14.51 | $14.62 | 7.52M |
| 11/18/2025 | $14.51 | $14.94 | $14.48 | $14.84 | 11.22M |
| 11/17/2025 | $14.36 | $14.63 | $14.26 | $14.57 | 6.91M |
| 11/14/2025 | $14.28 | $14.51 | $14.27 | $14.32 | 4.34M |
| 11/13/2025 | $14.39 | $14.39 | $14.15 | $14.38 | 4.01M |
| 11/12/2025 | $14.44 | $14.53 | $14.24 | $14.35 | 4.04M |
| 11/11/2025 | $14.53 | $14.57 | $14.37 | $14.43 | 4.25M |
| 11/10/2025 | $14.37 | $14.64 | $14.37 | $14.52 | 5.20M |
| 11/7/2025 | $14.48 | $14.50 | $14.36 | $14.37 | 5.18M |
| 11/6/2025 | $14.69 | $14.75 | $14.47 | $14.55 | 6.84M |
| 11/5/2025 | $14.61 | $14.85 | $14.54 | $14.76 | 11.96M |
| 11/4/2025 | $14.31 | $15.37 | $14.17 | $14.83 | 17.48M |
| 11/3/2025 | $14.28 | $14.45 | $14.21 | $14.36 | 6.15M |
| 10/31/2025 | $13.75 | $14.26 | $13.71 | $14.19 | 7.71M |
| 10/30/2025 | $14.05 | $14.05 | $13.74 | $13.75 | 5.36M |
| 10/29/2025 | $14.20 | $14.20 | $13.95 | $14.07 | 3.49M |
| 10/28/2025 | $14.05 | $14.24 | $13.99 | $14.16 | 4.23M |
| 10/27/2025 | $14.12 | $14.18 | $14.03 | $14.10 | 3.58M |
| 10/24/2025 | $13.98 | $14.14 | $13.98 | $14.07 | 4.10M |
| 10/23/2025 | $13.93 | $13.98 | $13.70 | $13.98 | 3.25M |
| 10/22/2025 | $13.90 | $14.01 | $13.82 | $13.87 | 3.45M |
| 10/21/2025 | $13.71 | $13.93 | $13.64 | $13.91 | 4.10M |
| 10/20/2025 | $13.65 | $13.73 | $13.58 | $13.68 | 3.64M |
| 10/17/2025 | $13.73 | $13.88 | $13.48 | $13.48 | 4.37M |