300342.SZ300342.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $51.81 | $54.80 | $49.01 | $50.97 | 96.65M |
| 1/14/2026 | $54.39 | $58.50 | $52.70 | $55.70 | 112.39M |
| 1/13/2026 | $51.80 | $56.59 | $47.03 | $53.05 | 141.97M |
| 1/12/2026 | $40.98 | $47.16 | $40.90 | $47.16 | 82.95M |
| 1/9/2026 | $36.00 | $41.00 | $34.78 | $39.30 | 128.44M |
| 1/8/2026 | $33.44 | $36.20 | $33.00 | $36.08 | 112.88M |
| 1/7/2026 | $33.34 | $35.80 | $32.14 | $34.20 | 90.74M |
| 1/6/2026 | $31.71 | $34.87 | $31.60 | $34.69 | 101.78M |
| 1/5/2026 | $33.61 | $34.40 | $32.02 | $33.15 | 92.47M |
| 12/31/2025 | $32.00 | $33.95 | $32.00 | $33.13 | 90.55M |
| 12/30/2025 | $32.67 | $34.38 | $31.58 | $31.66 | 93.29M |
| 12/29/2025 | $33.65 | $33.94 | $32.34 | $32.52 | 83.60M |
| 12/26/2025 | $33.00 | $35.43 | $32.66 | $33.70 | 115.24M |
| 12/25/2025 | $31.50 | $33.33 | $31.20 | $32.17 | 130.46M |
| 12/24/2025 | $25.00 | $31.05 | $24.86 | $30.78 | 152.03M |
| 12/23/2025 | $29.00 | $29.28 | $25.70 | $26.26 | 129.17M |
| 12/22/2025 | $29.50 | $30.39 | $28.30 | $29.28 | 132.77M |
| 12/19/2025 | $29.22 | $30.58 | $27.78 | $28.58 | 137.13M |
| 12/18/2025 | $25.52 | $30.20 | $25.52 | $29.33 | 161.91M |
| 12/17/2025 | $25.80 | $28.18 | $25.09 | $25.17 | 101.01M |
| 12/16/2025 | $24.12 | $27.58 | $23.00 | $26.92 | 125.07M |
| 12/15/2025 | $24.00 | $25.45 | $23.01 | $24.45 | 96.17M |
| 12/12/2025 | $23.20 | $25.64 | $23.00 | $24.42 | 105.41M |
| 12/11/2025 | $22.77 | $23.46 | $22.31 | $23.39 | 74.20M |
| 12/10/2025 | $22.00 | $23.28 | $21.99 | $22.48 | 61.70M |
| 12/9/2025 | $22.36 | $23.50 | $22.22 | $22.60 | 87.28M |
| 12/8/2025 | $21.78 | $24.37 | $21.54 | $22.26 | 107.88M |
| 12/5/2025 | $20.82 | $21.32 | $20.25 | $21.02 | 65.58M |
| 12/4/2025 | $19.52 | $21.00 | $19.45 | $20.48 | 68.74M |
| 12/3/2025 | $19.96 | $20.74 | $19.08 | $19.89 | 60.98M |
| 12/2/2025 | $19.64 | $20.27 | $19.60 | $19.93 | 36.67M |
| 12/1/2025 | $19.51 | $20.30 | $19.40 | $19.97 | 50.60M |
| 11/28/2025 | $18.77 | $19.99 | $18.77 | $19.68 | 56.99M |
| 11/27/2025 | $18.15 | $18.80 | $17.92 | $18.56 | 21.51M |
| 11/26/2025 | $19.16 | $19.35 | $18.21 | $18.42 | 24.91M |
| 11/25/2025 | $18.00 | $19.20 | $17.83 | $18.60 | 28.55M |
| 11/24/2025 | $17.49 | $18.27 | $16.85 | $18.05 | 28.10M |
| 11/21/2025 | $18.30 | $18.62 | $17.61 | $17.61 | 20.03M |
| 11/20/2025 | $18.59 | $19.00 | $18.40 | $18.63 | 16.28M |
| 11/19/2025 | $18.95 | $19.14 | $18.42 | $18.56 | 14.43M |
| 11/18/2025 | $19.42 | $19.42 | $18.70 | $18.99 | 20.38M |
| 11/17/2025 | $19.20 | $19.70 | $18.97 | $19.46 | 22.93M |
| 11/14/2025 | $19.20 | $19.62 | $18.92 | $19.13 | 20.92M |
| 11/13/2025 | $19.34 | $19.80 | $19.16 | $19.34 | 36.60M |
| 11/12/2025 | $18.74 | $20.05 | $18.23 | $19.53 | 34.44M |
| 11/11/2025 | $18.99 | $19.34 | $18.69 | $18.88 | 19.70M |
| 11/10/2025 | $19.58 | $19.74 | $19.03 | $19.07 | 28.89M |
| 11/7/2025 | $18.62 | $19.39 | $18.40 | $19.28 | 35.87M |
| 11/6/2025 | $18.50 | $18.73 | $18.26 | $18.70 | 14.18M |
| 11/5/2025 | $18.40 | $18.86 | $18.31 | $18.56 | 16.90M |
| 11/4/2025 | $18.74 | $18.89 | $18.41 | $18.50 | 15.78M |
| 11/3/2025 | $18.44 | $19.09 | $18.25 | $18.93 | 25.46M |
| 10/31/2025 | $18.55 | $18.73 | $18.30 | $18.44 | 20.29M |
| 10/30/2025 | $18.83 | $19.01 | $18.57 | $18.60 | 26.80M |
| 10/29/2025 | $18.31 | $18.97 | $18.31 | $18.83 | 25.36M |
| 10/28/2025 | $18.20 | $18.77 | $18.01 | $18.50 | 29.06M |
| 10/27/2025 | $17.61 | $18.48 | $17.51 | $18.39 | 38.42M |
| 10/24/2025 | $18.00 | $18.20 | $17.48 | $17.49 | 28.93M |
| 10/23/2025 | $17.32 | $17.32 | $16.68 | $16.94 | 12.07M |
| 10/22/2025 | $17.29 | $17.66 | $17.11 | $17.26 | 14.71M |
| 10/21/2025 | $17.50 | $17.87 | $17.33 | $17.62 | 13.28M |
| 10/20/2025 | $17.20 | $17.65 | $17.20 | $17.44 | 12.08M |
| 10/17/2025 | $17.50 | $17.82 | $16.95 | $17.01 | 13.09M |