300327.SZ300327.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.21 | $29.62 | $28.54 | $29.61 | 15.33M |
| 1/14/2026 | $29.70 | $30.13 | $28.81 | $29.20 | 18.36M |
| 1/13/2026 | $31.05 | $31.06 | $29.48 | $29.57 | 21.94M |
| 1/12/2026 | $30.30 | $31.07 | $30.13 | $31.00 | 25.42M |
| 1/9/2026 | $29.87 | $30.04 | $29.44 | $30.00 | 18.54M |
| 1/8/2026 | $29.45 | $30.05 | $29.42 | $29.67 | 14.08M |
| 1/7/2026 | $29.75 | $29.98 | $29.37 | $29.74 | 16.98M |
| 1/6/2026 | $28.90 | $29.80 | $28.87 | $29.55 | 18.50M |
| 1/5/2026 | $28.28 | $29.01 | $28.21 | $29.01 | 13.66M |
| 12/31/2025 | $28.95 | $29.16 | $28.00 | $28.03 | 15.10M |
| 12/30/2025 | $28.61 | $29.45 | $28.52 | $28.93 | 12.11M |
| 12/29/2025 | $28.74 | $29.52 | $28.56 | $28.78 | 13.17M |
| 12/26/2025 | $29.03 | $29.34 | $28.60 | $28.73 | 11.34M |
| 12/25/2025 | $28.99 | $29.35 | $28.71 | $29.22 | 12.22M |
| 12/24/2025 | $28.07 | $29.27 | $28.00 | $29.07 | 19.29M |
| 12/23/2025 | $28.28 | $28.61 | $27.82 | $27.96 | 11.15M |
| 12/22/2025 | $28.35 | $28.87 | $28.21 | $28.40 | 9.52M |
| 12/19/2025 | $28.74 | $29.07 | $28.01 | $28.15 | 11.09M |
| 12/18/2025 | $28.36 | $29.13 | $28.28 | $28.32 | 10.50M |
| 12/17/2025 | $28.13 | $28.58 | $27.51 | $28.57 | 14.74M |
| 12/16/2025 | $28.90 | $29.18 | $27.90 | $28.13 | 15.02M |
| 12/15/2025 | $29.09 | $30.17 | $28.50 | $29.12 | 16.23M |
| 12/12/2025 | $29.66 | $30.00 | $29.02 | $29.40 | 18.02M |
| 12/11/2025 | $30.60 | $30.67 | $29.66 | $29.68 | 22.42M |
| 12/10/2025 | $28.73 | $30.88 | $28.72 | $30.79 | 39.73M |
| 12/9/2025 | $29.27 | $29.58 | $29.01 | $29.03 | 13.62M |
| 12/8/2025 | $29.30 | $29.88 | $29.00 | $29.63 | 21.04M |
| 12/5/2025 | $28.91 | $29.56 | $28.45 | $29.44 | 17.97M |
| 12/4/2025 | $28.59 | $29.16 | $28.55 | $28.91 | 13.82M |
| 12/3/2025 | $29.02 | $29.15 | $28.60 | $28.78 | 11.45M |
| 12/2/2025 | $29.35 | $29.50 | $28.88 | $29.17 | 15.82M |
| 12/1/2025 | $28.50 | $29.96 | $28.10 | $29.77 | 26.71M |
| 11/28/2025 | $28.20 | $28.64 | $28.19 | $28.43 | 11.28M |
| 11/27/2025 | $27.67 | $29.41 | $27.66 | $28.47 | 21.22M |
| 11/26/2025 | $27.26 | $28.20 | $27.09 | $27.81 | 14.90M |
| 11/25/2025 | $26.50 | $28.36 | $26.43 | $27.38 | 21.01M |
| 11/24/2025 | $26.31 | $26.65 | $25.66 | $26.38 | 11.97M |
| 11/21/2025 | $27.61 | $27.97 | $26.10 | $26.10 | 19.44M |
| 11/20/2025 | $29.30 | $29.39 | $27.90 | $28.14 | 17.64M |
| 11/19/2025 | $28.15 | $29.50 | $28.12 | $28.84 | 28.60M |
| 11/18/2025 | $28.23 | $28.56 | $27.80 | $28.01 | 13.46M |
| 11/17/2025 | $28.18 | $28.77 | $28.18 | $28.43 | 16.95M |
| 11/14/2025 | $28.78 | $29.08 | $28.14 | $28.18 | 20.33M |
| 11/13/2025 | $26.95 | $30.48 | $26.69 | $29.18 | 42.06M |
| 11/12/2025 | $27.60 | $27.68 | $26.71 | $26.95 | 15.32M |
| 11/11/2025 | $26.60 | $28.88 | $26.43 | $27.67 | 31.72M |
| 11/10/2025 | $26.15 | $26.55 | $26.05 | $26.47 | 8.81M |
| 11/7/2025 | $26.26 | $26.31 | $25.90 | $26.02 | 8.48M |
| 11/6/2025 | $26.44 | $26.59 | $26.15 | $26.48 | 9.08M |
| 11/5/2025 | $26.00 | $26.40 | $25.89 | $26.31 | 7.42M |
| 11/4/2025 | $26.97 | $26.97 | $26.05 | $26.36 | 10.82M |
| 11/3/2025 | $27.24 | $27.24 | $26.32 | $26.97 | 14.08M |
| 10/31/2025 | $27.48 | $27.77 | $27.16 | $27.34 | 12.68M |
| 10/30/2025 | $28.76 | $28.80 | $27.43 | $27.43 | 24.15M |
| 10/29/2025 | $28.62 | $29.07 | $28.32 | $29.00 | 23.94M |
| 10/28/2025 | $28.71 | $28.84 | $28.21 | $28.65 | 18.15M |
| 10/27/2025 | $28.90 | $29.47 | $28.51 | $28.83 | 26.97M |
| 10/24/2025 | $27.32 | $29.58 | $26.90 | $28.98 | 39.40M |
| 10/23/2025 | $27.58 | $27.59 | $26.51 | $26.97 | 18.41M |
| 10/22/2025 | $27.32 | $28.25 | $26.88 | $27.96 | 26.74M |
| 10/21/2025 | $27.90 | $28.03 | $27.31 | $27.59 | 24.20M |
| 10/20/2025 | $26.68 | $28.39 | $26.38 | $27.99 | 37.47M |
| 10/17/2025 | $25.86 | $27.22 | $25.77 | $26.12 | 22.71M |