300341.SZ300341.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.51 | $18.90 | $18.26 | $18.52 | 17.24M |
| 1/14/2026 | $18.25 | $19.90 | $18.24 | $18.73 | 32.93M |
| 1/13/2026 | $17.81 | $18.65 | $17.62 | $18.20 | 25.74M |
| 1/12/2026 | $17.18 | $17.92 | $17.10 | $17.80 | 16.70M |
| 1/9/2026 | $16.67 | $17.10 | $16.67 | $16.98 | 7.99M |
| 1/8/2026 | $16.46 | $16.89 | $16.43 | $16.79 | 7.55M |
| 1/7/2026 | $17.06 | $17.13 | $16.48 | $16.51 | 11.39M |
| 1/6/2026 | $16.99 | $17.45 | $16.85 | $17.07 | 11.30M |
| 1/5/2026 | $16.49 | $16.78 | $16.40 | $16.75 | 6.33M |
| 12/31/2025 | $16.51 | $16.60 | $16.28 | $16.34 | 4.54M |
| 12/30/2025 | $16.72 | $16.75 | $16.46 | $16.49 | 5.10M |
| 12/29/2025 | $16.95 | $16.98 | $16.59 | $16.62 | 5.72M |
| 12/26/2025 | $17.19 | $17.21 | $16.89 | $16.89 | 4.95M |
| 12/25/2025 | $17.14 | $17.25 | $17.06 | $17.16 | 4.12M |
| 12/24/2025 | $16.66 | $17.17 | $16.66 | $17.13 | 5.40M |
| 12/23/2025 | $16.91 | $17.01 | $16.70 | $16.76 | 4.63M |
| 12/22/2025 | $17.11 | $17.19 | $16.92 | $16.93 | 5.02M |
| 12/19/2025 | $17.25 | $17.39 | $17.02 | $17.10 | 4.66M |
| 12/18/2025 | $17.09 | $17.38 | $16.88 | $17.11 | 4.85M |
| 12/17/2025 | $17.40 | $17.47 | $16.58 | $17.01 | 8.38M |
| 12/16/2025 | $17.61 | $17.93 | $17.30 | $17.34 | 6.72M |
| 12/15/2025 | $17.68 | $17.93 | $17.63 | $17.69 | 6.64M |
| 12/12/2025 | $17.44 | $17.91 | $17.44 | $17.85 | 11.23M |
| 12/11/2025 | $17.72 | $17.86 | $17.46 | $17.47 | 7.46M |
| 12/10/2025 | $17.81 | $18.12 | $17.63 | $17.71 | 7.92M |
| 12/9/2025 | $17.83 | $18.10 | $17.55 | $17.97 | 13.02M |
| 12/8/2025 | $17.25 | $17.79 | $17.25 | $17.64 | 8.73M |
| 12/5/2025 | $16.85 | $17.30 | $16.66 | $17.28 | 5.71M |
| 12/4/2025 | $16.91 | $16.99 | $16.72 | $16.85 | 3.48M |
| 12/3/2025 | $17.00 | $17.09 | $16.83 | $16.95 | 4.35M |
| 12/2/2025 | $16.85 | $17.23 | $16.85 | $17.08 | 5.87M |
| 12/1/2025 | $16.65 | $17.05 | $16.65 | $16.92 | 5.73M |
| 11/28/2025 | $16.38 | $16.65 | $16.32 | $16.65 | 3.71M |
| 11/27/2025 | $16.59 | $16.70 | $16.39 | $16.45 | 5.65M |
| 11/26/2025 | $16.54 | $16.95 | $16.36 | $16.72 | 8.34M |
| 11/25/2025 | $16.55 | $16.74 | $16.47 | $16.50 | 5.04M |
| 11/24/2025 | $16.24 | $16.52 | $16.17 | $16.39 | 4.51M |
| 11/21/2025 | $16.78 | $17.08 | $16.17 | $16.21 | 7.78M |
| 11/20/2025 | $17.32 | $17.37 | $16.96 | $17.01 | 5.71M |
| 11/19/2025 | $17.89 | $17.95 | $17.09 | $17.18 | 9.99M |
| 11/18/2025 | $18.32 | $18.43 | $17.77 | $17.87 | 9.59M |
| 11/17/2025 | $17.86 | $18.38 | $17.86 | $18.30 | 9.56M |
| 11/14/2025 | $17.72 | $18.50 | $17.72 | $18.03 | 10.65M |
| 11/13/2025 | $17.88 | $18.15 | $17.61 | $17.97 | 7.36M |
| 11/12/2025 | $18.29 | $18.37 | $17.79 | $17.86 | 9.31M |
| 11/11/2025 | $18.66 | $18.70 | $18.30 | $18.37 | 10.56M |
| 11/10/2025 | $18.24 | $18.78 | $18.11 | $18.75 | 15.49M |
| 11/7/2025 | $18.34 | $18.64 | $18.15 | $18.23 | 11.37M |
| 11/6/2025 | $18.69 | $18.78 | $18.42 | $18.55 | 13.55M |
| 11/5/2025 | $18.37 | $19.07 | $18.22 | $18.80 | 21.99M |
| 11/4/2025 | $17.50 | $18.91 | $17.36 | $18.88 | 28.21M |
| 11/3/2025 | $17.59 | $17.77 | $17.37 | $17.60 | 7.25M |
| 10/31/2025 | $17.23 | $17.83 | $17.12 | $17.58 | 9.64M |
| 10/30/2025 | $17.58 | $17.97 | $17.30 | $17.30 | 9.27M |
| 10/29/2025 | $17.58 | $17.69 | $17.36 | $17.51 | 8.78M |
| 10/28/2025 | $17.43 | $18.07 | $17.35 | $17.77 | 11.62M |
| 10/27/2025 | $17.68 | $17.75 | $17.31 | $17.46 | 6.70M |
| 10/24/2025 | $17.40 | $17.64 | $17.40 | $17.44 | 7.26M |
| 10/23/2025 | $17.09 | $17.68 | $17.06 | $17.58 | 8.50M |
| 10/22/2025 | $17.17 | $17.55 | $16.93 | $17.20 | 7.22M |
| 10/21/2025 | $17.05 | $17.31 | $16.95 | $17.19 | 6.14M |
| 10/20/2025 | $17.01 | $17.23 | $16.95 | $17.10 | 6.84M |
| 10/17/2025 | $17.60 | $17.65 | $16.78 | $16.80 | 9.68M |