300351.SZ300351.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.32 | $18.46 | $18.15 | $18.22 | 7.67M |
| 1/14/2026 | $18.70 | $18.88 | $18.14 | $18.48 | 20.81M |
| 1/13/2026 | $19.00 | $19.06 | $18.55 | $18.70 | 19.89M |
| 1/12/2026 | $18.71 | $19.09 | $18.71 | $19.09 | 22.43M |
| 1/9/2026 | $18.32 | $18.76 | $18.26 | $18.62 | 19.70M |
| 1/8/2026 | $17.98 | $18.35 | $17.92 | $18.27 | 12.95M |
| 1/7/2026 | $18.38 | $18.41 | $18.07 | $18.09 | 13.81M |
| 1/6/2026 | $18.10 | $18.41 | $18.10 | $18.38 | 18.65M |
| 1/5/2026 | $18.16 | $18.26 | $18.06 | $18.15 | 12.22M |
| 12/31/2025 | $18.24 | $18.27 | $17.90 | $18.03 | 11.11M |
| 12/30/2025 | $18.31 | $18.45 | $18.11 | $18.19 | 11.84M |
| 12/29/2025 | $18.38 | $18.69 | $18.29 | $18.36 | 14.65M |
| 12/26/2025 | $18.63 | $18.84 | $18.36 | $18.51 | 22.51M |
| 12/25/2025 | $18.64 | $18.99 | $18.15 | $18.89 | 37.00M |
| 12/24/2025 | $18.40 | $19.99 | $18.40 | $18.63 | 52.97M |
| 12/23/2025 | $17.07 | $17.50 | $16.96 | $17.36 | 10.92M |
| 12/22/2025 | $17.06 | $17.19 | $17.00 | $17.05 | 4.59M |
| 12/19/2025 | $16.76 | $17.09 | $16.65 | $16.98 | 5.27M |
| 12/18/2025 | $16.66 | $16.98 | $16.55 | $16.78 | 5.39M |
| 12/17/2025 | $16.40 | $16.83 | $16.29 | $16.77 | 7.65M |
| 12/16/2025 | $16.82 | $16.90 | $16.49 | $16.57 | 7.30M |
| 12/15/2025 | $17.11 | $17.28 | $16.89 | $16.92 | 7.32M |
| 12/12/2025 | $17.13 | $17.47 | $17.12 | $17.30 | 8.41M |
| 12/11/2025 | $17.30 | $17.53 | $17.15 | $17.16 | 7.45M |
| 12/10/2025 | $17.24 | $17.47 | $17.10 | $17.35 | 6.95M |
| 12/9/2025 | $17.18 | $17.60 | $17.15 | $17.31 | 9.44M |
| 12/8/2025 | $17.08 | $17.36 | $17.08 | $17.26 | 7.84M |
| 12/5/2025 | $16.71 | $17.08 | $16.56 | $17.07 | 7.11M |
| 12/4/2025 | $16.80 | $16.94 | $16.69 | $16.79 | 5.07M |
| 12/3/2025 | $17.03 | $17.03 | $16.67 | $16.76 | 6.36M |
| 12/2/2025 | $17.19 | $17.51 | $16.92 | $17.05 | 6.84M |
| 12/1/2025 | $16.86 | $17.25 | $16.85 | $17.17 | 8.15M |
| 11/28/2025 | $16.56 | $17.19 | $16.53 | $16.95 | 9.69M |
| 11/27/2025 | $16.64 | $16.85 | $16.48 | $16.53 | 5.85M |
| 11/26/2025 | $16.80 | $16.89 | $16.55 | $16.61 | 7.03M |
| 11/25/2025 | $16.70 | $17.02 | $16.60 | $16.79 | 8.03M |
| 11/24/2025 | $16.58 | $16.70 | $16.30 | $16.60 | 7.25M |
| 11/21/2025 | $16.94 | $17.08 | $16.35 | $16.38 | 13.02M |
| 11/20/2025 | $17.55 | $17.59 | $17.10 | $17.18 | 9.21M |
| 11/19/2025 | $17.69 | $17.97 | $17.37 | $17.47 | 9.79M |
| 11/18/2025 | $18.06 | $18.08 | $17.69 | $17.77 | 11.78M |
| 11/17/2025 | $17.93 | $18.31 | $17.82 | $18.25 | 15.37M |
| 11/14/2025 | $18.79 | $18.80 | $18.23 | $18.23 | 26.97M |
| 11/13/2025 | $18.75 | $19.76 | $18.47 | $19.18 | 40.22M |
| 11/12/2025 | $21.72 | $21.72 | $18.83 | $19.00 | 56.07M |
| 11/11/2025 | $18.38 | $18.49 | $18.03 | $18.10 | 10.08M |
| 11/10/2025 | $18.41 | $18.73 | $17.94 | $18.38 | 19.06M |
| 11/7/2025 | $17.72 | $18.33 | $17.68 | $18.18 | 13.32M |
| 11/6/2025 | $17.88 | $18.06 | $17.70 | $17.87 | 11.81M |
| 11/5/2025 | $17.16 | $17.85 | $17.16 | $17.84 | 12.84M |
| 11/4/2025 | $17.29 | $17.77 | $17.26 | $17.37 | 12.11M |
| 11/3/2025 | $16.93 | $17.54 | $16.85 | $17.46 | 10.92M |
| 10/31/2025 | $16.78 | $17.24 | $16.76 | $16.99 | 8.15M |
| 10/30/2025 | $17.38 | $17.52 | $16.78 | $16.78 | 16.22M |
| 10/29/2025 | $17.42 | $17.70 | $17.41 | $17.61 | 7.21M |
| 10/28/2025 | $17.51 | $17.75 | $17.33 | $17.56 | 7.59M |
| 10/27/2025 | $17.74 | $17.85 | $17.53 | $17.68 | 12.05M |
| 10/24/2025 | $17.11 | $17.88 | $17.05 | $17.65 | 16.17M |
| 10/23/2025 | $16.82 | $17.13 | $16.45 | $17.11 | 11.43M |
| 10/22/2025 | $17.21 | $17.21 | $16.82 | $16.93 | 9.99M |
| 10/21/2025 | $17.23 | $17.40 | $17.10 | $17.24 | 11.98M |
| 10/20/2025 | $17.55 | $17.66 | $17.11 | $17.30 | 12.68M |
| 10/17/2025 | $18.61 | $18.79 | $17.30 | $17.30 | 25.34M |