300322.SZ300322.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.31 | $29.09 | $27.67 | $27.99 | 51.99M |
| 1/14/2026 | $30.35 | $30.79 | $28.14 | $28.76 | 80.99M |
| 1/13/2026 | $32.04 | $32.25 | $29.00 | $29.21 | 86.98M |
| 1/12/2026 | $32.20 | $34.00 | $31.25 | $33.29 | 104.82M |
| 1/9/2026 | $31.00 | $32.20 | $30.10 | $31.52 | 117.85M |
| 1/8/2026 | $28.34 | $33.00 | $27.56 | $31.70 | 124.03M |
| 1/7/2026 | $28.20 | $29.87 | $27.80 | $28.63 | 76.89M |
| 1/6/2026 | $27.50 | $29.20 | $27.15 | $28.99 | 85.63M |
| 1/5/2026 | $27.12 | $28.49 | $26.82 | $28.18 | 81.02M |
| 12/31/2025 | $27.07 | $27.83 | $26.76 | $27.29 | 85.28M |
| 12/30/2025 | $24.73 | $29.58 | $24.62 | $27.29 | 130.05M |
| 12/29/2025 | $25.27 | $25.27 | $24.44 | $24.65 | 39.58M |
| 12/26/2025 | $25.50 | $25.99 | $24.76 | $25.20 | 54.10M |
| 12/25/2025 | $25.61 | $26.17 | $25.31 | $25.79 | 61.39M |
| 12/24/2025 | $24.66 | $26.86 | $24.24 | $26.02 | 84.72M |
| 12/23/2025 | $23.47 | $25.42 | $23.15 | $24.95 | 74.47M |
| 12/22/2025 | $24.12 | $24.49 | $23.57 | $23.84 | 46.48M |
| 12/19/2025 | $22.92 | $24.30 | $22.89 | $23.68 | 43.32M |
| 12/18/2025 | $22.50 | $23.60 | $22.44 | $22.70 | 30.91M |
| 12/17/2025 | $22.62 | $23.51 | $22.44 | $22.93 | 30.67M |
| 12/16/2025 | $23.40 | $23.80 | $22.66 | $23.22 | 43.00M |
| 12/15/2025 | $22.10 | $23.26 | $21.89 | $22.90 | 29.78M |
| 12/12/2025 | $22.53 | $22.93 | $22.34 | $22.37 | 23.29M |
| 12/11/2025 | $22.51 | $22.92 | $22.32 | $22.55 | 25.46M |
| 12/10/2025 | $22.31 | $22.57 | $22.00 | $22.40 | 14.95M |
| 12/9/2025 | $22.14 | $22.93 | $22.14 | $22.47 | 19.50M |
| 12/8/2025 | $22.15 | $22.87 | $22.11 | $22.58 | 28.08M |
| 12/5/2025 | $21.88 | $22.11 | $21.13 | $21.89 | 18.43M |
| 12/4/2025 | $21.25 | $21.57 | $20.98 | $21.31 | 9.22M |
| 12/3/2025 | $21.73 | $21.83 | $21.21 | $21.26 | 11.78M |
| 12/2/2025 | $22.12 | $22.14 | $21.61 | $21.66 | 12.43M |
| 12/1/2025 | $21.75 | $22.25 | $21.66 | $22.12 | 17.14M |
| 11/28/2025 | $21.50 | $21.74 | $21.28 | $21.55 | 9.93M |
| 11/27/2025 | $21.28 | $21.79 | $21.17 | $21.45 | 13.50M |
| 11/26/2025 | $21.50 | $21.75 | $21.20 | $21.24 | 13.77M |
| 11/25/2025 | $21.14 | $21.80 | $21.02 | $21.42 | 16.10M |
| 11/24/2025 | $20.44 | $21.04 | $20.16 | $20.90 | 16.89M |
| 11/21/2025 | $21.17 | $21.40 | $20.08 | $20.09 | 21.08M |
| 11/20/2025 | $21.99 | $21.99 | $21.47 | $21.58 | 9.22M |
| 11/19/2025 | $22.18 | $22.25 | $21.54 | $21.65 | 12.88M |
| 11/18/2025 | $22.55 | $22.60 | $21.90 | $22.12 | 16.08M |
| 11/17/2025 | $22.50 | $22.75 | $22.21 | $22.55 | 16.59M |
| 11/14/2025 | $23.24 | $23.68 | $22.86 | $22.89 | 19.25M |
| 11/13/2025 | $23.00 | $23.33 | $22.68 | $23.04 | 16.06M |
| 11/12/2025 | $22.50 | $23.18 | $22.21 | $23.00 | 16.11M |
| 11/11/2025 | $24.15 | $24.15 | $22.70 | $22.70 | 25.63M |
| 11/10/2025 | $23.68 | $24.50 | $23.58 | $23.80 | 24.73M |
| 11/7/2025 | $23.46 | $23.99 | $23.10 | $23.31 | 19.93M |
| 11/6/2025 | $23.40 | $23.76 | $23.25 | $23.69 | 17.46M |
| 11/5/2025 | $23.50 | $24.20 | $23.10 | $23.54 | 19.98M |
| 11/4/2025 | $24.20 | $24.43 | $23.60 | $23.98 | 19.37M |
| 11/3/2025 | $25.00 | $25.00 | $24.10 | $24.31 | 27.68M |
| 10/31/2025 | $25.00 | $25.34 | $24.42 | $25.10 | 45.14M |
| 10/30/2025 | $23.97 | $25.67 | $23.55 | $24.90 | 58.40M |
| 10/29/2025 | $24.35 | $24.70 | $23.92 | $24.21 | 30.00M |
| 10/28/2025 | $23.97 | $24.30 | $23.71 | $23.87 | 27.84M |
| 10/27/2025 | $23.44 | $24.70 | $23.22 | $24.23 | 46.59M |
| 10/24/2025 | $22.33 | $23.08 | $22.33 | $22.99 | 25.61M |
| 10/23/2025 | $22.00 | $22.10 | $21.40 | $22.05 | 16.62M |
| 10/22/2025 | $22.70 | $22.70 | $22.01 | $22.12 | 18.89M |
| 10/21/2025 | $22.59 | $22.97 | $22.38 | $22.82 | 17.90M |
| 10/20/2025 | $23.11 | $23.24 | $22.25 | $22.45 | 19.99M |
| 10/17/2025 | $24.42 | $24.60 | $22.70 | $22.72 | 29.61M |