300364.SZ300364.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36.64 | $38.37 | $35.15 | $35.95 | 158.55M |
| 1/14/2026 | $36.67 | $42.50 | $35.15 | $38.66 | 243.97M |
| 1/13/2026 | $38.69 | $41.74 | $36.90 | $37.02 | 277.77M |
| 1/12/2026 | $30.96 | $34.98 | $30.00 | $34.98 | 142.84M |
| 1/9/2026 | $26.51 | $29.28 | $26.50 | $29.15 | 128.52M |
| 1/8/2026 | $25.66 | $27.47 | $25.26 | $26.87 | 82.83M |
| 1/7/2026 | $25.55 | $26.28 | $25.32 | $25.62 | 43.86M |
| 1/6/2026 | $25.40 | $25.86 | $25.26 | $25.75 | 51.02M |
| 1/5/2026 | $24.86 | $26.34 | $24.62 | $25.79 | 74.77M |
| 12/31/2025 | $24.00 | $25.74 | $24.00 | $25.12 | 70.37M |
| 12/30/2025 | $23.84 | $24.42 | $23.81 | $23.96 | 33.19M |
| 12/29/2025 | $23.81 | $24.00 | $23.56 | $23.60 | 19.92M |
| 12/26/2025 | $24.16 | $24.22 | $23.78 | $23.97 | 19.51M |
| 12/25/2025 | $23.87 | $24.28 | $23.84 | $24.16 | 21.40M |
| 12/24/2025 | $23.24 | $23.93 | $23.21 | $23.79 | 20.18M |
| 12/23/2025 | $23.60 | $23.78 | $23.10 | $23.36 | 16.88M |
| 12/22/2025 | $23.65 | $23.86 | $23.63 | $23.71 | 16.78M |
| 12/19/2025 | $23.58 | $24.09 | $23.31 | $23.83 | 23.30M |
| 12/18/2025 | $23.26 | $23.86 | $23.25 | $23.57 | 20.42M |
| 12/17/2025 | $22.91 | $23.62 | $22.91 | $23.55 | 21.67M |
| 12/16/2025 | $23.50 | $23.76 | $22.85 | $22.91 | 24.05M |
| 12/15/2025 | $24.17 | $24.18 | $23.60 | $23.68 | 22.72M |
| 12/12/2025 | $24.10 | $24.56 | $24.10 | $24.41 | 18.96M |
| 12/11/2025 | $24.90 | $24.90 | $24.17 | $24.20 | 26.61M |
| 12/10/2025 | $25.00 | $25.00 | $24.60 | $24.92 | 23.96M |
| 12/9/2025 | $25.18 | $25.40 | $24.88 | $25.02 | 25.01M |
| 12/8/2025 | $25.12 | $25.46 | $25.01 | $25.24 | 29.12M |
| 12/5/2025 | $24.86 | $25.14 | $24.34 | $25.12 | 26.96M |
| 12/4/2025 | $24.74 | $25.14 | $24.74 | $24.83 | 30.07M |
| 12/3/2025 | $26.20 | $26.29 | $24.84 | $24.89 | 58.98M |
| 12/2/2025 | $27.56 | $27.58 | $26.20 | $26.26 | 47.11M |
| 12/1/2025 | $27.12 | $27.55 | $26.70 | $27.07 | 42.75M |
| 11/28/2025 | $27.34 | $28.65 | $26.96 | $27.10 | 57.10M |
| 11/27/2025 | $28.12 | $28.45 | $27.31 | $27.35 | 62.33M |
| 11/26/2025 | $28.50 | $29.89 | $28.26 | $28.38 | 76.76M |
| 11/25/2025 | $28.40 | $29.50 | $28.06 | $28.90 | 110.43M |
| 11/24/2025 | $27.26 | $28.79 | $26.02 | $28.34 | 115.29M |
| 11/21/2025 | $26.00 | $27.85 | $26.00 | $27.28 | 100.75M |
| 11/20/2025 | $27.27 | $27.42 | $26.20 | $26.35 | 36.85M |
| 11/19/2025 | $27.50 | $27.63 | $26.76 | $27.10 | 57.40M |
| 11/18/2025 | $26.50 | $28.70 | $26.34 | $27.96 | 93.17M |
| 11/17/2025 | $25.65 | $26.95 | $25.65 | $26.61 | 43.42M |
| 11/14/2025 | $26.23 | $26.95 | $25.80 | $25.80 | 40.88M |
| 11/13/2025 | $26.27 | $26.65 | $26.10 | $26.62 | 25.60M |
| 11/12/2025 | $26.98 | $27.07 | $25.97 | $26.38 | 34.06M |
| 11/11/2025 | $27.52 | $27.80 | $27.02 | $27.08 | 41.08M |
| 11/10/2025 | $28.05 | $28.85 | $27.85 | $28.07 | 63.13M |
| 11/7/2025 | $28.00 | $28.30 | $27.45 | $27.53 | 44.29M |
| 11/6/2025 | $28.86 | $28.86 | $27.80 | $28.34 | 50.53M |
| 11/5/2025 | $28.66 | $29.30 | $28.24 | $28.96 | 64.06M |
| 11/4/2025 | $29.22 | $29.96 | $28.95 | $29.46 | 72.82M |
| 11/3/2025 | $29.15 | $30.79 | $28.54 | $29.72 | 127.79M |
| 10/31/2025 | $27.15 | $29.80 | $27.15 | $28.54 | 126.04M |
| 10/30/2025 | $27.03 | $27.18 | $26.35 | $26.39 | 29.60M |
| 10/29/2025 | $27.51 | $27.55 | $26.70 | $27.03 | 36.45M |
| 10/28/2025 | $27.06 | $27.80 | $26.78 | $27.49 | 53.65M |
| 10/27/2025 | $27.00 | $27.72 | $26.82 | $27.05 | 48.61M |
| 10/24/2025 | $26.34 | $27.26 | $25.99 | $26.79 | 72.87M |
| 10/23/2025 | $25.81 | $27.79 | $25.55 | $27.58 | 86.29M |
| 10/22/2025 | $25.02 | $26.22 | $25.01 | $25.95 | 45.51M |
| 10/21/2025 | $24.95 | $25.59 | $24.72 | $25.29 | 25.61M |
| 10/20/2025 | $24.65 | $25.00 | $24.56 | $24.83 | 14.19M |
| 10/17/2025 | $25.11 | $25.22 | $24.38 | $24.42 | 21.20M |