300316.SZ300316.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $40.00 | $40.49 | $38.08 | $38.94 | 44.09M |
| 1/12/2026 | $38.03 | $42.00 | $37.97 | $40.92 | 52.11M |
| 1/9/2026 | $38.60 | $39.10 | $37.90 | $38.56 | 29.55M |
| 1/8/2026 | $38.68 | $39.50 | $38.23 | $38.86 | 29.59M |
| 1/7/2026 | $37.89 | $38.98 | $37.89 | $38.61 | 34.22M |
| 1/6/2026 | $37.24 | $38.10 | $37.14 | $37.86 | 27.47M |
| 1/5/2026 | $37.05 | $37.54 | $36.61 | $37.00 | 18.97M |
| 12/31/2025 | $37.75 | $37.85 | $36.61 | $36.75 | 15.21M |
| 12/30/2025 | $37.66 | $37.97 | $37.30 | $37.54 | 12.63M |
| 12/29/2025 | $38.22 | $38.67 | $37.81 | $37.97 | 14.88M |
| 12/26/2025 | $39.09 | $39.20 | $38.08 | $38.34 | 20.67M |
| 12/25/2025 | $39.33 | $39.67 | $38.26 | $38.82 | 22.09M |
| 12/24/2025 | $38.27 | $40.45 | $38.10 | $39.43 | 34.72M |
| 12/23/2025 | $37.20 | $39.09 | $37.09 | $38.08 | 30.28M |
| 12/22/2025 | $34.98 | $38.10 | $34.51 | $37.33 | 32.72M |
| 12/19/2025 | $34.04 | $35.25 | $34.04 | $34.68 | 13.71M |
| 12/18/2025 | $34.00 | $34.68 | $33.81 | $34.08 | 10.91M |
| 12/17/2025 | $33.76 | $34.28 | $33.25 | $34.17 | 12.61M |
| 12/16/2025 | $34.66 | $34.77 | $33.26 | $33.55 | 15.19M |
| 12/15/2025 | $35.89 | $36.49 | $34.63 | $34.77 | 15.32M |
| 12/12/2025 | $35.98 | $36.40 | $35.05 | $36.02 | 15.77M |
| 12/11/2025 | $36.77 | $37.19 | $35.85 | $35.85 | 13.35M |
| 12/10/2025 | $36.37 | $37.05 | $35.85 | $36.77 | 18.88M |
| 12/9/2025 | $36.28 | $36.36 | $35.74 | $36.29 | 12.20M |
| 12/8/2025 | $35.55 | $36.88 | $35.53 | $36.53 | 17.96M |
| 12/5/2025 | $35.58 | $35.68 | $35.05 | $35.35 | 10.50M |
| 12/4/2025 | $35.33 | $35.80 | $34.92 | $35.57 | 9.99M |
| 12/3/2025 | $35.90 | $36.39 | $35.36 | $35.47 | 13.00M |
| 12/2/2025 | $35.88 | $36.61 | $35.70 | $35.95 | 10.94M |
| 12/1/2025 | $36.20 | $36.94 | $35.67 | $36.24 | 16.28M |
| 11/28/2025 | $35.41 | $37.76 | $35.28 | $36.51 | 25.90M |
| 11/27/2025 | $36.15 | $37.03 | $35.46 | $35.53 | 21.86M |
| 11/26/2025 | $34.48 | $36.98 | $34.20 | $36.09 | 29.37M |
| 11/25/2025 | $34.60 | $35.15 | $34.45 | $34.59 | 13.05M |
| 11/24/2025 | $34.48 | $34.88 | $33.80 | $34.43 | 13.53M |
| 11/21/2025 | $35.01 | $35.40 | $33.96 | $34.09 | 15.65M |
| 11/20/2025 | $35.98 | $36.08 | $34.92 | $35.40 | 17.75M |
| 11/19/2025 | $36.85 | $37.30 | $35.40 | $35.60 | 23.07M |
| 11/18/2025 | $38.22 | $38.65 | $36.55 | $36.83 | 26.36M |
| 11/17/2025 | $39.54 | $39.68 | $38.22 | $38.35 | 15.01M |
| 11/14/2025 | $38.80 | $41.28 | $38.15 | $39.55 | 24.63M |
| 11/13/2025 | $39.52 | $40.35 | $38.88 | $38.93 | 19.50M |
| 11/12/2025 | $41.50 | $41.70 | $38.63 | $38.75 | 29.18M |
| 11/11/2025 | $41.18 | $42.26 | $41.03 | $41.77 | 31.82M |
| 11/10/2025 | $40.03 | $43.20 | $40.03 | $41.15 | 40.28M |
| 11/7/2025 | $39.00 | $40.50 | $38.52 | $39.80 | 25.56M |
| 11/6/2025 | $39.45 | $39.92 | $38.78 | $39.42 | 14.06M |
| 11/5/2025 | $37.59 | $39.76 | $37.51 | $39.40 | 18.67M |
| 11/4/2025 | $39.22 | $39.51 | $37.91 | $38.18 | 14.81M |
| 11/3/2025 | $39.00 | $39.80 | $37.90 | $39.35 | 19.34M |
| 10/31/2025 | $39.45 | $40.44 | $38.98 | $39.00 | 17.40M |
| 10/30/2025 | $40.71 | $40.97 | $39.50 | $39.58 | 20.64M |
| 10/29/2025 | $39.37 | $40.99 | $39.28 | $40.83 | 25.75M |
| 10/28/2025 | $40.00 | $40.35 | $39.13 | $39.37 | 22.12M |
| 10/27/2025 | $42.08 | $42.38 | $39.30 | $40.15 | 43.05M |
| 10/24/2025 | $40.60 | $42.43 | $40.60 | $42.08 | 27.49M |
| 10/23/2025 | $40.75 | $41.47 | $39.72 | $40.38 | 22.22M |
| 10/22/2025 | $40.43 | $41.41 | $40.39 | $40.92 | 20.02M |
| 10/21/2025 | $39.06 | $41.59 | $39.05 | $41.18 | 40.05M |
| 10/20/2025 | $38.50 | $39.36 | $38.25 | $39.05 | 31.29M |
| 10/17/2025 | $40.78 | $40.78 | $37.71 | $37.71 | 45.92M |
| 10/16/2025 | $42.09 | $42.35 | $40.67 | $40.82 | 31.38M |
| 10/15/2025 | $42.74 | $43.31 | $41.20 | $42.15 | 35.30M |