300360.SZ300360.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.62 | $17.88 | $17.49 | $17.73 | 17.80M |
| 1/14/2026 | $17.83 | $18.27 | $17.51 | $17.75 | 26.78M |
| 1/13/2026 | $18.31 | $18.31 | $17.65 | $17.84 | 29.46M |
| 1/12/2026 | $17.85 | $18.55 | $17.65 | $18.44 | 32.10M |
| 1/9/2026 | $18.07 | $18.45 | $17.71 | $17.80 | 29.71M |
| 1/8/2026 | $17.57 | $18.00 | $17.50 | $17.96 | 21.28M |
| 1/7/2026 | $17.58 | $17.80 | $17.40 | $17.63 | 19.05M |
| 1/6/2026 | $17.56 | $17.75 | $17.45 | $17.62 | 21.70M |
| 1/5/2026 | $17.46 | $17.80 | $17.40 | $17.54 | 21.35M |
| 12/31/2025 | $17.76 | $17.77 | $17.22 | $17.39 | 21.63M |
| 12/30/2025 | $17.53 | $17.87 | $17.20 | $17.71 | 24.97M |
| 12/29/2025 | $18.05 | $18.30 | $17.57 | $17.69 | 28.55M |
| 12/26/2025 | $17.66 | $17.84 | $17.40 | $17.62 | 21.90M |
| 12/25/2025 | $17.32 | $17.81 | $17.21 | $17.75 | 24.63M |
| 12/24/2025 | $17.43 | $17.47 | $17.17 | $17.35 | 23.10M |
| 12/23/2025 | $16.70 | $17.57 | $16.63 | $17.56 | 37.54M |
| 12/22/2025 | $16.84 | $16.97 | $16.67 | $16.74 | 14.78M |
| 12/19/2025 | $16.60 | $16.86 | $16.46 | $16.84 | 17.20M |
| 12/18/2025 | $16.60 | $17.03 | $16.51 | $16.80 | 17.18M |
| 12/17/2025 | $16.49 | $16.73 | $16.17 | $16.73 | 15.30M |
| 12/16/2025 | $16.82 | $16.82 | $16.43 | $16.47 | 13.69M |
| 12/15/2025 | $16.70 | $17.00 | $16.61 | $16.90 | 18.92M |
| 12/12/2025 | $16.30 | $16.87 | $16.24 | $16.77 | 25.07M |
| 12/11/2025 | $16.33 | $16.47 | $16.18 | $16.20 | 10.31M |
| 12/10/2025 | $16.30 | $16.34 | $16.14 | $16.31 | 7.99M |
| 12/9/2025 | $16.51 | $16.59 | $16.25 | $16.29 | 12.05M |
| 12/8/2025 | $16.52 | $16.65 | $16.48 | $16.56 | 11.61M |
| 12/5/2025 | $16.15 | $16.58 | $16.15 | $16.56 | 12.51M |
| 12/4/2025 | $16.28 | $16.33 | $16.12 | $16.15 | 10.58M |
| 12/3/2025 | $16.52 | $16.52 | $16.31 | $16.36 | 9.03M |
| 12/2/2025 | $16.67 | $16.67 | $16.36 | $16.47 | 10.51M |
| 12/1/2025 | $16.50 | $16.73 | $16.42 | $16.70 | 13.63M |
| 11/28/2025 | $16.31 | $16.55 | $16.16 | $16.53 | 12.35M |
| 11/27/2025 | $16.37 | $16.54 | $16.26 | $16.29 | 12.50M |
| 11/26/2025 | $16.46 | $16.68 | $16.38 | $16.40 | 14.48M |
| 11/25/2025 | $16.40 | $16.62 | $16.31 | $16.43 | 15.29M |
| 11/24/2025 | $16.30 | $16.43 | $16.13 | $16.30 | 14.87M |
| 11/21/2025 | $16.60 | $16.68 | $16.11 | $16.12 | 17.48M |
| 11/20/2025 | $17.10 | $17.19 | $16.72 | $16.75 | 16.10M |
| 11/19/2025 | $17.07 | $17.21 | $16.95 | $17.10 | 18.33M |
| 11/18/2025 | $17.38 | $17.47 | $16.99 | $17.12 | 21.96M |
| 11/17/2025 | $17.98 | $18.02 | $17.40 | $17.47 | 25.90M |
| 11/14/2025 | $18.52 | $18.65 | $17.75 | $17.75 | 50.00M |
| 11/13/2025 | $18.72 | $19.10 | $18.00 | $18.93 | 71.01M |
| 11/12/2025 | $20.01 | $21.28 | $18.43 | $18.81 | 122.28M |
| 11/11/2025 | $18.33 | $19.51 | $18.33 | $19.51 | 101.12M |
| 11/10/2025 | $16.35 | $16.36 | $16.16 | $16.26 | 11.71M |
| 11/7/2025 | $16.03 | $16.39 | $15.95 | $16.28 | 15.81M |
| 11/6/2025 | $16.18 | $16.27 | $16.06 | $16.11 | 16.46M |
| 11/5/2025 | $15.63 | $16.23 | $15.52 | $16.10 | 21.55M |
| 11/4/2025 | $15.60 | $15.93 | $15.55 | $15.76 | 12.59M |
| 11/3/2025 | $15.56 | $15.65 | $15.45 | $15.62 | 6.17M |
| 10/31/2025 | $15.50 | $15.62 | $15.46 | $15.54 | 5.72M |
| 10/30/2025 | $15.70 | $15.71 | $15.45 | $15.46 | 8.75M |
| 10/29/2025 | $15.51 | $15.83 | $15.42 | $15.76 | 12.40M |
| 10/28/2025 | $15.54 | $15.65 | $15.48 | $15.51 | 7.62M |
| 10/27/2025 | $15.49 | $15.63 | $15.36 | $15.60 | 10.16M |
| 10/24/2025 | $15.50 | $15.68 | $15.48 | $15.61 | 7.40M |
| 10/23/2025 | $15.50 | $15.54 | $15.32 | $15.52 | 6.15M |
| 10/22/2025 | $15.65 | $15.71 | $15.47 | $15.51 | 8.20M |
| 10/21/2025 | $15.65 | $15.84 | $15.59 | $15.75 | 8.59M |
| 10/20/2025 | $15.69 | $15.74 | $15.52 | $15.60 | 7.59M |
| 10/17/2025 | $16.10 | $16.23 | $15.52 | $15.54 | 15.38M |