300363.SZ300363.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.88 | $28.99 | $24.88 | $28.37 | 14.34M |
| 1/14/2026 | $27.39 | $30.40 | $27.03 | $29.41 | 41.60M |
| 1/13/2026 | $26.21 | $27.72 | $26.21 | $27.41 | 28.75M |
| 1/12/2026 | $25.65 | $26.19 | $25.25 | $25.97 | 17.05M |
| 1/9/2026 | $24.88 | $25.63 | $24.81 | $25.60 | 12.00M |
| 1/8/2026 | $24.91 | $25.38 | $24.85 | $24.95 | 10.30M |
| 1/7/2026 | $24.40 | $25.25 | $24.37 | $24.90 | 12.88M |
| 1/6/2026 | $24.67 | $24.70 | $24.10 | $24.45 | 9.44M |
| 1/5/2026 | $23.24 | $24.59 | $23.23 | $24.55 | 15.06M |
| 12/31/2025 | $23.40 | $23.78 | $23.21 | $23.24 | 6.35M |
| 12/30/2025 | $23.20 | $23.65 | $23.08 | $23.45 | 6.56M |
| 12/29/2025 | $23.45 | $23.70 | $23.10 | $23.30 | 6.92M |
| 12/26/2025 | $23.80 | $23.96 | $23.47 | $23.54 | 5.36M |
| 12/25/2025 | $23.76 | $23.97 | $23.49 | $23.86 | 5.33M |
| 12/24/2025 | $23.26 | $23.86 | $23.16 | $23.69 | 6.38M |
| 12/23/2025 | $23.25 | $23.49 | $23.13 | $23.34 | 5.41M |
| 12/22/2025 | $23.50 | $23.61 | $23.19 | $23.25 | 6.81M |
| 12/19/2025 | $23.10 | $23.96 | $22.95 | $23.67 | 8.62M |
| 12/18/2025 | $22.80 | $23.44 | $22.70 | $23.03 | 6.71M |
| 12/17/2025 | $22.75 | $23.07 | $22.61 | $23.04 | 6.01M |
| 12/16/2025 | $23.29 | $23.47 | $22.63 | $22.67 | 9.43M |
| 12/15/2025 | $24.76 | $24.76 | $23.48 | $23.58 | 16.10M |
| 12/12/2025 | $24.00 | $25.19 | $23.72 | $24.84 | 25.18M |
| 12/11/2025 | $23.88 | $24.38 | $23.60 | $23.95 | 12.43M |
| 12/10/2025 | $23.38 | $23.72 | $22.98 | $23.67 | 6.47M |
| 12/9/2025 | $23.40 | $24.09 | $23.35 | $23.50 | 8.99M |
| 12/8/2025 | $23.41 | $23.69 | $23.38 | $23.42 | 5.96M |
| 12/5/2025 | $23.06 | $23.44 | $22.91 | $23.42 | 5.33M |
| 12/4/2025 | $23.16 | $23.39 | $22.97 | $23.13 | 4.91M |
| 12/3/2025 | $23.17 | $23.38 | $23.01 | $23.18 | 4.52M |
| 12/2/2025 | $23.70 | $23.74 | $23.12 | $23.19 | 6.70M |
| 12/1/2025 | $23.93 | $24.33 | $23.70 | $23.87 | 7.68M |
| 11/28/2025 | $23.67 | $23.98 | $23.49 | $23.80 | 5.26M |
| 11/27/2025 | $23.53 | $23.96 | $23.38 | $23.72 | 7.05M |
| 11/26/2025 | $23.40 | $24.06 | $23.39 | $23.56 | 7.87M |
| 11/25/2025 | $23.31 | $23.69 | $23.12 | $23.37 | 7.62M |
| 11/24/2025 | $22.76 | $23.33 | $22.60 | $23.19 | 8.13M |
| 11/21/2025 | $23.32 | $23.59 | $22.50 | $22.53 | 10.42M |
| 11/20/2025 | $23.90 | $24.15 | $23.48 | $23.48 | 6.79M |
| 11/19/2025 | $24.32 | $24.48 | $23.62 | $23.82 | 6.58M |
| 11/18/2025 | $24.35 | $24.59 | $24.07 | $24.22 | 6.75M |
| 11/17/2025 | $24.98 | $25.14 | $24.29 | $24.43 | 10.88M |
| 11/14/2025 | $24.94 | $25.68 | $24.83 | $25.14 | 11.24M |
| 11/13/2025 | $24.52 | $25.35 | $24.32 | $25.15 | 12.39M |
| 11/12/2025 | $24.80 | $25.14 | $24.25 | $24.42 | 11.60M |
| 11/11/2025 | $25.17 | $25.17 | $24.50 | $24.75 | 11.30M |
| 11/10/2025 | $24.76 | $25.25 | $24.65 | $25.21 | 10.18M |
| 11/7/2025 | $24.97 | $25.16 | $24.59 | $24.72 | 8.97M |
| 11/6/2025 | $24.99 | $25.25 | $24.85 | $25.06 | 8.66M |
| 11/5/2025 | $25.11 | $25.60 | $24.49 | $24.97 | 14.69M |
| 11/4/2025 | $26.27 | $26.37 | $25.28 | $25.51 | 14.15M |
| 11/3/2025 | $27.30 | $27.33 | $26.12 | $26.43 | 16.96M |
| 10/31/2025 | $26.59 | $27.12 | $26.13 | $26.65 | 18.18M |
| 10/30/2025 | $27.30 | $27.33 | $26.51 | $26.60 | 19.43M |
| 10/29/2025 | $26.07 | $27.67 | $25.88 | $27.60 | 27.93M |
| 10/28/2025 | $26.09 | $26.43 | $25.71 | $26.07 | 15.75M |
| 10/27/2025 | $26.28 | $26.61 | $25.74 | $26.16 | 24.14M |
| 10/24/2025 | $24.88 | $26.61 | $24.76 | $25.63 | 24.44M |
| 10/23/2025 | $24.40 | $24.91 | $24.07 | $24.82 | 11.45M |
| 10/22/2025 | $24.55 | $25.12 | $24.37 | $24.51 | 9.17M |
| 10/21/2025 | $24.60 | $24.93 | $24.05 | $24.71 | 13.37M |
| 10/20/2025 | $24.50 | $25.09 | $23.97 | $24.60 | 13.69M |
| 10/17/2025 | $25.03 | $25.21 | $23.95 | $23.98 | 16.99M |