300298.SZ300298.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $19.07 | $19.26 | $18.78 | $18.79 | 13.09M |
| 1/15/2026 | $19.31 | $19.50 | $18.92 | $19.06 | 20.09M |
| 1/14/2026 | $19.35 | $20.32 | $19.15 | $19.68 | 34.27M |
| 1/13/2026 | $19.40 | $20.09 | $19.00 | $19.59 | 36.02M |
| 1/12/2026 | $18.89 | $19.50 | $18.89 | $19.22 | 26.64M |
| 1/9/2026 | $17.87 | $18.82 | $17.87 | $18.65 | 23.09M |
| 1/8/2026 | $17.44 | $18.02 | $17.42 | $17.84 | 10.72M |
| 1/7/2026 | $17.69 | $17.72 | $17.45 | $17.47 | 6.60M |
| 1/6/2026 | $17.69 | $17.82 | $17.57 | $17.72 | 9.52M |
| 1/5/2026 | $17.18 | $17.73 | $17.13 | $17.72 | 11.47M |
| 12/31/2025 | $17.14 | $17.24 | $17.07 | $17.11 | 4.32M |
| 12/30/2025 | $17.27 | $17.30 | $17.12 | $17.13 | 4.54M |
| 12/29/2025 | $17.33 | $17.49 | $17.26 | $17.31 | 4.59M |
| 12/26/2025 | $17.17 | $17.66 | $17.16 | $17.44 | 8.40M |
| 12/25/2025 | $17.10 | $17.26 | $17.09 | $17.21 | 4.15M |
| 12/24/2025 | $17.02 | $17.16 | $16.96 | $17.14 | 4.68M |
| 12/23/2025 | $17.35 | $17.36 | $16.96 | $17.02 | 7.62M |
| 12/22/2025 | $17.30 | $17.42 | $17.19 | $17.41 | 6.97M |
| 12/19/2025 | $17.60 | $17.60 | $17.20 | $17.37 | 13.69M |
| 12/18/2025 | $16.64 | $17.84 | $16.58 | $17.78 | 21.17M |
| 12/17/2025 | $16.54 | $16.90 | $16.46 | $16.70 | 6.95M |
| 12/16/2025 | $16.45 | $16.58 | $16.38 | $16.55 | 4.56M |
| 12/15/2025 | $16.46 | $16.58 | $16.40 | $16.45 | 3.50M |
| 12/12/2025 | $16.62 | $16.64 | $16.36 | $16.52 | 6.61M |
| 12/11/2025 | $16.87 | $16.94 | $16.57 | $16.58 | 5.23M |
| 12/10/2025 | $17.12 | $17.12 | $16.78 | $16.87 | 7.29M |
| 12/9/2025 | $17.35 | $17.39 | $17.07 | $17.09 | 4.69M |
| 12/8/2025 | $17.34 | $17.46 | $17.30 | $17.32 | 4.40M |
| 12/5/2025 | $17.33 | $17.36 | $16.99 | $17.34 | 5.45M |
| 12/4/2025 | $17.62 | $17.63 | $17.18 | $17.33 | 5.96M |
| 12/3/2025 | $17.78 | $17.81 | $17.48 | $17.61 | 5.83M |
| 12/2/2025 | $17.88 | $17.88 | $17.73 | $17.75 | 3.04M |
| 12/1/2025 | $17.78 | $17.94 | $17.75 | $17.88 | 3.99M |
| 11/28/2025 | $17.88 | $17.88 | $17.68 | $17.78 | 2.69M |
| 11/27/2025 | $17.95 | $17.95 | $17.80 | $17.85 | 3.42M |
| 11/26/2025 | $17.78 | $18.09 | $17.74 | $17.95 | 8.11M |
| 11/25/2025 | $17.88 | $17.95 | $17.73 | $17.78 | 5.85M |
| 11/24/2025 | $17.78 | $17.88 | $17.65 | $17.84 | 3.29M |
| 11/21/2025 | $18.10 | $18.13 | $17.67 | $17.74 | 6.86M |
| 11/20/2025 | $18.21 | $18.28 | $18.08 | $18.11 | 4.22M |
| 11/19/2025 | $18.33 | $18.42 | $18.15 | $18.17 | 5.93M |
| 11/18/2025 | $18.58 | $18.58 | $18.36 | $18.38 | 5.21M |
| 11/17/2025 | $18.74 | $18.82 | $18.51 | $18.56 | 5.95M |
| 11/14/2025 | $18.65 | $19.05 | $18.63 | $18.84 | 9.52M |
| 11/13/2025 | $18.71 | $18.72 | $18.53 | $18.69 | 4.81M |
| 11/12/2025 | $18.57 | $18.78 | $18.57 | $18.68 | 5.35M |
| 11/11/2025 | $18.64 | $18.68 | $18.50 | $18.60 | 5.35M |
| 11/10/2025 | $18.37 | $18.64 | $18.30 | $18.63 | 7.23M |
| 11/7/2025 | $18.48 | $18.54 | $18.32 | $18.36 | 6.49M |
| 11/6/2025 | $18.57 | $18.69 | $18.36 | $18.55 | 8.40M |
| 11/5/2025 | $18.60 | $18.73 | $18.53 | $18.63 | 3.90M |
| 11/4/2025 | $18.93 | $18.96 | $18.55 | $18.61 | 7.20M |
| 11/3/2025 | $19.02 | $19.05 | $18.83 | $18.92 | 4.98M |
| 10/31/2025 | $18.80 | $19.02 | $18.71 | $18.95 | 6.31M |
| 10/30/2025 | $18.94 | $18.94 | $18.71 | $18.83 | 5.79M |
| 10/29/2025 | $19.00 | $19.04 | $18.88 | $18.94 | 5.41M |
| 10/28/2025 | $19.15 | $19.19 | $18.95 | $19.11 | 6.39M |
| 10/27/2025 | $19.18 | $19.22 | $19.13 | $19.15 | 3.94M |
| 10/24/2025 | $19.36 | $19.43 | $19.08 | $19.13 | 6.54M |
| 10/23/2025 | $19.29 | $19.42 | $18.96 | $19.36 | 5.74M |
| 10/22/2025 | $19.18 | $19.43 | $19.04 | $19.27 | 5.89M |
| 10/21/2025 | $19.09 | $19.24 | $19.01 | $19.19 | 3.64M |
| 10/20/2025 | $19.22 | $19.26 | $18.88 | $19.13 | 4.92M |