300348.SZ300348.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.03 | $16.30 | $15.65 | $16.14 | 52.80M |
| 1/15/2026 | $16.01 | $16.41 | $15.76 | $15.96 | 53.06M |
| 1/14/2026 | $15.37 | $16.88 | $15.32 | $16.27 | 104.44M |
| 1/13/2026 | $16.01 | $16.10 | $15.35 | $15.45 | 53.39M |
| 1/12/2026 | $15.14 | $16.14 | $15.11 | $16.09 | 77.99M |
| 1/9/2026 | $14.76 | $15.08 | $14.70 | $15.02 | 33.01M |
| 1/8/2026 | $14.75 | $14.89 | $14.67 | $14.76 | 24.72M |
| 1/7/2026 | $15.00 | $15.13 | $14.69 | $14.80 | 41.24M |
| 1/6/2026 | $15.11 | $15.70 | $15.08 | $15.28 | 48.66M |
| 1/5/2026 | $15.38 | $15.38 | $14.98 | $15.21 | 51.59M |
| 12/31/2025 | $14.79 | $15.80 | $14.60 | $15.48 | 75.67M |
| 12/30/2025 | $15.00 | $15.30 | $14.63 | $14.65 | 52.19M |
| 12/29/2025 | $14.35 | $14.99 | $14.25 | $14.85 | 48.05M |
| 12/26/2025 | $14.30 | $14.63 | $14.28 | $14.33 | 24.37M |
| 12/25/2025 | $14.25 | $14.63 | $14.25 | $14.49 | 33.98M |
| 12/24/2025 | $13.83 | $14.11 | $13.79 | $14.10 | 18.52M |
| 12/23/2025 | $14.15 | $14.16 | $13.75 | $13.83 | 19.74M |
| 12/22/2025 | $14.08 | $14.35 | $14.04 | $14.20 | 23.89M |
| 12/19/2025 | $13.97 | $14.20 | $13.94 | $14.08 | 18.33M |
| 12/18/2025 | $13.85 | $14.16 | $13.82 | $13.98 | 21.48M |
| 12/17/2025 | $13.89 | $14.10 | $13.46 | $13.93 | 31.65M |
| 12/16/2025 | $13.71 | $14.25 | $13.53 | $14.06 | 33.90M |
| 12/15/2025 | $13.62 | $13.95 | $13.54 | $13.74 | 15.41M |
| 12/12/2025 | $13.68 | $13.89 | $13.68 | $13.72 | 13.27M |
| 12/11/2025 | $13.75 | $13.98 | $13.65 | $13.70 | 17.19M |
| 12/10/2025 | $13.55 | $13.79 | $13.41 | $13.75 | 13.31M |
| 12/9/2025 | $13.77 | $13.88 | $13.57 | $13.58 | 15.02M |
| 12/8/2025 | $13.75 | $14.10 | $13.60 | $13.87 | 26.99M |
| 12/5/2025 | $13.15 | $13.83 | $13.04 | $13.74 | 29.02M |
| 12/4/2025 | $13.15 | $13.32 | $13.01 | $13.16 | 10.34M |
| 12/3/2025 | $13.56 | $13.72 | $13.09 | $13.15 | 16.81M |
| 12/2/2025 | $13.79 | $13.80 | $13.55 | $13.57 | 12.70M |
| 12/1/2025 | $13.71 | $13.90 | $13.65 | $13.87 | 12.15M |
| 11/28/2025 | $13.74 | $13.83 | $13.60 | $13.77 | 9.41M |
| 11/27/2025 | $13.78 | $13.95 | $13.67 | $13.70 | 10.74M |
| 11/26/2025 | $14.05 | $14.18 | $13.78 | $13.80 | 13.31M |
| 11/25/2025 | $13.94 | $14.23 | $13.92 | $14.04 | 16.29M |
| 11/24/2025 | $13.58 | $14.02 | $13.48 | $13.94 | 19.08M |
| 11/21/2025 | $13.81 | $14.03 | $13.37 | $13.50 | 17.80M |
| 11/20/2025 | $14.12 | $14.16 | $13.84 | $13.88 | 11.78M |
| 11/19/2025 | $14.32 | $14.38 | $14.00 | $14.02 | 12.79M |
| 11/18/2025 | $14.18 | $14.39 | $14.08 | $14.34 | 15.72M |
| 11/17/2025 | $13.96 | $14.29 | $13.90 | $14.26 | 14.59M |
| 11/14/2025 | $14.06 | $14.21 | $13.96 | $13.96 | 9.87M |
| 11/13/2025 | $14.01 | $14.22 | $13.87 | $14.22 | 13.46M |
| 11/12/2025 | $14.12 | $14.20 | $13.98 | $14.05 | 13.69M |
| 11/11/2025 | $14.37 | $14.40 | $14.17 | $14.19 | 10.73M |
| 11/10/2025 | $14.25 | $14.38 | $14.24 | $14.35 | 11.85M |
| 11/7/2025 | $14.27 | $14.31 | $14.07 | $14.22 | 13.14M |
| 11/6/2025 | $14.49 | $14.53 | $14.26 | $14.35 | 13.71M |
| 11/5/2025 | $14.44 | $14.70 | $14.31 | $14.50 | 13.85M |
| 11/4/2025 | $14.92 | $14.92 | $14.56 | $14.66 | 13.74M |
| 11/3/2025 | $14.72 | $14.94 | $14.71 | $14.93 | 16.23M |
| 10/31/2025 | $14.55 | $14.92 | $14.50 | $14.79 | 19.90M |
| 10/30/2025 | $14.78 | $14.80 | $14.51 | $14.52 | 16.89M |
| 10/29/2025 | $14.80 | $14.85 | $14.63 | $14.78 | 14.01M |
| 10/28/2025 | $14.66 | $14.97 | $14.54 | $14.78 | 19.83M |
| 10/27/2025 | $14.47 | $14.78 | $14.47 | $14.68 | 21.09M |
| 10/24/2025 | $14.38 | $14.54 | $14.35 | $14.45 | 15.44M |
| 10/23/2025 | $14.31 | $14.42 | $14.03 | $14.39 | 13.64M |
| 10/22/2025 | $14.28 | $14.47 | $14.21 | $14.25 | 10.22M |
| 10/21/2025 | $14.27 | $14.43 | $14.14 | $14.35 | 13.17M |
| 10/20/2025 | $14.28 | $14.44 | $14.12 | $14.21 | 13.44M |