300294.SZ300294.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.29 | $23.53 | $23.22 | $23.24 | 2.45M |
| 1/14/2026 | $23.69 | $23.85 | $23.31 | $23.39 | 8.05M |
| 1/13/2026 | $23.67 | $23.99 | $23.50 | $23.69 | 6.87M |
| 1/12/2026 | $23.50 | $23.70 | $23.38 | $23.67 | 5.51M |
| 1/9/2026 | $23.29 | $23.49 | $23.26 | $23.49 | 4.72M |
| 1/8/2026 | $23.14 | $23.40 | $23.09 | $23.30 | 3.71M |
| 1/7/2026 | $23.18 | $23.27 | $23.05 | $23.09 | 3.56M |
| 1/6/2026 | $22.97 | $23.25 | $22.90 | $23.23 | 3.78M |
| 1/5/2026 | $22.59 | $23.01 | $22.59 | $22.97 | 4.28M |
| 12/31/2025 | $22.84 | $22.93 | $22.59 | $22.60 | 4.12M |
| 12/30/2025 | $22.94 | $22.95 | $22.79 | $22.86 | 2.45M |
| 12/29/2025 | $23.28 | $23.32 | $22.97 | $22.97 | 2.94M |
| 12/26/2025 | $23.22 | $23.38 | $23.21 | $23.32 | 2.96M |
| 12/25/2025 | $23.24 | $23.39 | $23.15 | $23.23 | 3.71M |
| 12/24/2025 | $22.80 | $23.56 | $22.75 | $23.34 | 6.21M |
| 12/23/2025 | $23.07 | $23.09 | $22.77 | $22.82 | 2.43M |
| 12/22/2025 | $23.17 | $23.18 | $23.02 | $23.08 | 1.90M |
| 12/19/2025 | $22.83 | $23.20 | $22.81 | $23.17 | 3.15M |
| 12/18/2025 | $22.83 | $22.90 | $22.75 | $22.82 | 1.91M |
| 12/17/2025 | $22.72 | $22.94 | $22.58 | $22.90 | 2.69M |
| 12/16/2025 | $22.82 | $22.94 | $22.65 | $22.77 | 2.78M |
| 12/15/2025 | $22.89 | $22.96 | $22.79 | $22.83 | 2.39M |
| 12/12/2025 | $23.08 | $23.10 | $22.84 | $22.92 | 3.55M |
| 12/11/2025 | $23.44 | $23.46 | $22.99 | $23.03 | 3.81M |
| 12/10/2025 | $23.42 | $23.46 | $23.27 | $23.42 | 1.98M |
| 12/9/2025 | $23.60 | $23.75 | $23.38 | $23.39 | 2.31M |
| 12/8/2025 | $23.71 | $23.80 | $23.65 | $23.67 | 2.00M |
| 12/5/2025 | $23.40 | $23.72 | $23.20 | $23.69 | 2.86M |
| 12/4/2025 | $23.70 | $23.72 | $23.37 | $23.40 | 2.72M |
| 12/3/2025 | $23.66 | $23.77 | $23.55 | $23.71 | 2.57M |
| 12/2/2025 | $23.90 | $23.90 | $23.63 | $23.64 | 2.72M |
| 12/1/2025 | $23.81 | $23.94 | $23.71 | $23.85 | 2.66M |
| 11/28/2025 | $23.88 | $23.89 | $23.66 | $23.77 | 2.91M |
| 11/27/2025 | $23.85 | $24.02 | $23.70 | $23.86 | 3.03M |
| 11/26/2025 | $24.00 | $24.12 | $23.85 | $23.85 | 3.45M |
| 11/25/2025 | $24.05 | $24.18 | $23.91 | $24.00 | 3.71M |
| 11/24/2025 | $23.92 | $24.10 | $23.85 | $24.02 | 2.57M |
| 11/21/2025 | $24.40 | $24.55 | $23.88 | $23.92 | 4.85M |
| 11/20/2025 | $24.60 | $24.66 | $24.36 | $24.40 | 2.66M |
| 11/19/2025 | $24.79 | $24.86 | $24.47 | $24.54 | 3.24M |
| 11/18/2025 | $25.07 | $25.07 | $24.71 | $24.76 | 3.78M |
| 11/17/2025 | $25.48 | $25.48 | $25.00 | $25.02 | 4.12M |
| 11/14/2025 | $25.39 | $25.62 | $25.29 | $25.40 | 3.73M |
| 11/13/2025 | $25.48 | $25.50 | $25.25 | $25.41 | 3.53M |
| 11/12/2025 | $25.51 | $25.64 | $25.35 | $25.46 | 3.59M |
| 11/11/2025 | $25.41 | $25.52 | $25.35 | $25.45 | 3.10M |
| 11/10/2025 | $25.31 | $25.52 | $25.25 | $25.48 | 3.88M |
| 11/7/2025 | $25.17 | $25.32 | $25.08 | $25.25 | 3.46M |
| 11/6/2025 | $25.14 | $25.28 | $25.02 | $25.17 | 2.41M |
| 11/5/2025 | $24.99 | $25.20 | $24.95 | $25.14 | 2.47M |
| 11/4/2025 | $25.19 | $25.25 | $24.96 | $25.11 | 2.89M |
| 11/3/2025 | $25.26 | $25.30 | $25.07 | $25.18 | 3.02M |
| 10/31/2025 | $24.99 | $25.29 | $24.91 | $25.26 | 4.41M |
| 10/30/2025 | $24.89 | $25.08 | $24.81 | $24.88 | 2.92M |
| 10/29/2025 | $24.99 | $24.99 | $24.75 | $24.90 | 3.54M |
| 10/28/2025 | $24.60 | $25.24 | $24.52 | $25.04 | 6.85M |
| 10/27/2025 | $24.67 | $24.70 | $24.52 | $24.57 | 3.49M |
| 10/24/2025 | $24.77 | $24.81 | $24.65 | $24.73 | 2.39M |
| 10/23/2025 | $24.73 | $24.74 | $24.53 | $24.73 | 2.39M |
| 10/22/2025 | $24.59 | $24.78 | $24.51 | $24.70 | 2.28M |
| 10/21/2025 | $24.43 | $24.65 | $24.38 | $24.59 | 2.27M |
| 10/20/2025 | $24.50 | $24.55 | $24.35 | $24.45 | 2.12M |
| 10/17/2025 | $24.53 | $24.63 | $24.37 | $24.42 | 3.28M |