300357.SZ300357.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $30.53 | $31.15 | $30.41 | $30.68 | 2.98M |
| 1/15/2026 | $30.89 | $31.24 | $30.63 | $30.89 | 5.61M |
| 1/14/2026 | $31.60 | $31.93 | $30.65 | $31.07 | 10.97M |
| 1/13/2026 | $31.10 | $32.11 | $31.03 | $31.26 | 9.81M |
| 1/12/2026 | $31.33 | $31.55 | $30.50 | $30.85 | 8.36M |
| 1/9/2026 | $30.53 | $31.24 | $30.45 | $31.20 | 7.07M |
| 1/8/2026 | $30.54 | $30.83 | $30.31 | $30.46 | 5.05M |
| 1/7/2026 | $30.28 | $30.89 | $30.08 | $30.58 | 6.51M |
| 1/6/2026 | $30.21 | $30.84 | $29.93 | $30.30 | 7.94M |
| 1/5/2026 | $28.52 | $30.30 | $28.42 | $30.09 | 12.95M |
| 12/31/2025 | $28.19 | $28.64 | $28.11 | $28.35 | 4.47M |
| 12/30/2025 | $28.23 | $28.55 | $28.11 | $28.20 | 4.62M |
| 12/29/2025 | $29.23 | $29.27 | $28.18 | $28.23 | 8.14M |
| 12/26/2025 | $29.70 | $29.72 | $29.06 | $29.23 | 4.45M |
| 12/25/2025 | $29.48 | $29.80 | $29.18 | $29.68 | 3.53M |
| 12/24/2025 | $29.26 | $29.72 | $29.15 | $29.47 | 5.65M |
| 12/23/2025 | $29.19 | $29.46 | $28.64 | $29.40 | 5.61M |
| 12/22/2025 | $29.24 | $29.62 | $28.98 | $29.20 | 4.57M |
| 12/19/2025 | $28.79 | $29.59 | $28.79 | $29.11 | 3.45M |
| 12/18/2025 | $28.92 | $29.23 | $28.72 | $28.79 | 3.10M |
| 12/17/2025 | $28.88 | $29.18 | $28.42 | $29.02 | 4.12M |
| 12/16/2025 | $29.55 | $29.61 | $28.71 | $28.88 | 4.61M |
| 12/15/2025 | $29.70 | $30.42 | $29.07 | $29.61 | 4.69M |
| 12/12/2025 | $29.81 | $30.05 | $29.66 | $29.99 | 5.99M |
| 12/11/2025 | $30.25 | $30.45 | $29.65 | $29.71 | 4.75M |
| 12/10/2025 | $30.09 | $30.35 | $29.88 | $30.11 | 2.75M |
| 12/9/2025 | $30.36 | $30.58 | $30.01 | $30.08 | 2.66M |
| 12/8/2025 | $30.41 | $30.87 | $30.07 | $30.36 | 3.87M |
| 12/5/2025 | $30.81 | $30.81 | $29.59 | $30.34 | 6.79M |
| 12/4/2025 | $30.80 | $31.08 | $30.49 | $30.80 | 3.27M |
| 12/3/2025 | $30.93 | $31.23 | $30.45 | $30.76 | 2.67M |
| 12/2/2025 | $31.45 | $31.64 | $30.89 | $30.93 | 2.65M |
| 12/1/2025 | $31.45 | $31.63 | $31.03 | $31.54 | 3.62M |
| 11/28/2025 | $31.07 | $31.63 | $30.85 | $31.49 | 3.44M |
| 11/27/2025 | $31.20 | $31.49 | $30.94 | $30.97 | 3.49M |
| 11/26/2025 | $31.21 | $32.00 | $31.04 | $31.29 | 4.36M |
| 11/25/2025 | $30.92 | $31.55 | $30.66 | $31.10 | 4.54M |
| 11/24/2025 | $30.34 | $30.93 | $30.10 | $30.70 | 6.11M |
| 11/21/2025 | $31.36 | $31.86 | $29.93 | $30.00 | 7.05M |
| 11/20/2025 | $31.73 | $32.00 | $31.40 | $31.58 | 2.81M |
| 11/19/2025 | $31.74 | $32.57 | $31.38 | $31.57 | 5.47M |
| 11/18/2025 | $32.62 | $32.84 | $31.54 | $31.77 | 7.79M |
| 11/17/2025 | $33.20 | $33.46 | $32.39 | $32.83 | 6.38M |
| 11/14/2025 | $32.68 | $33.85 | $32.50 | $33.65 | 9.63M |
| 11/13/2025 | $32.58 | $32.99 | $32.19 | $32.66 | 4.61M |
| 11/12/2025 | $32.40 | $33.09 | $32.06 | $32.50 | 6.51M |
| 11/11/2025 | $32.20 | $32.49 | $31.91 | $32.38 | 4.55M |
| 11/10/2025 | $32.65 | $32.90 | $31.80 | $32.24 | 8.94M |
| 11/7/2025 | $33.20 | $33.20 | $32.59 | $32.59 | 4.69M |
| 11/6/2025 | $32.99 | $33.30 | $32.57 | $33.20 | 5.91M |
| 11/5/2025 | $33.58 | $33.69 | $32.91 | $33.13 | 7.75M |
| 11/4/2025 | $34.96 | $34.96 | $33.74 | $34.06 | 8.15M |
| 11/3/2025 | $34.50 | $35.50 | $33.16 | $35.10 | 15.56M |
| 10/31/2025 | $33.78 | $34.62 | $33.51 | $33.96 | 12.05M |
| 10/30/2025 | $34.48 | $34.67 | $33.45 | $33.70 | 10.35M |
| 10/29/2025 | $35.00 | $35.49 | $34.37 | $34.62 | 10.88M |
| 10/28/2025 | $32.98 | $35.84 | $32.90 | $35.30 | 22.18M |
| 10/27/2025 | $33.07 | $33.30 | $32.24 | $33.08 | 16.11M |
| 10/24/2025 | $33.08 | $35.43 | $32.91 | $32.91 | 23.50M |
| 10/23/2025 | $31.55 | $31.83 | $30.88 | $31.73 | 6.82M |
| 10/22/2025 | $32.60 | $33.31 | $31.40 | $31.63 | 10.07M |
| 10/21/2025 | $32.76 | $32.89 | $32.15 | $32.67 | 11.53M |
| 10/20/2025 | $29.94 | $33.38 | $29.59 | $32.90 | 22.82M |