300383.SZ300383.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.70 | $16.10 | $15.23 | $15.39 | 128.60M |
| 1/14/2026 | $15.36 | $16.28 | $15.36 | $15.90 | 202.12M |
| 1/13/2026 | $16.07 | $16.10 | $15.27 | $15.35 | 169.45M |
| 1/12/2026 | $15.66 | $16.10 | $15.39 | $15.89 | 234.61M |
| 1/9/2026 | $14.58 | $15.54 | $14.57 | $15.13 | 190.02M |
| 1/8/2026 | $13.93 | $14.55 | $13.89 | $14.27 | 125.44M |
| 1/7/2026 | $13.38 | $14.42 | $13.32 | $14.01 | 149.90M |
| 1/6/2026 | $13.07 | $13.80 | $13.01 | $13.46 | 100.90M |
| 1/5/2026 | $12.57 | $12.96 | $12.51 | $12.96 | 56.90M |
| 12/31/2025 | $12.42 | $12.57 | $12.33 | $12.51 | 35.84M |
| 12/30/2025 | $12.33 | $12.55 | $12.31 | $12.44 | 32.32M |
| 12/29/2025 | $12.46 | $12.59 | $12.32 | $12.37 | 29.14M |
| 12/26/2025 | $12.43 | $12.59 | $12.37 | $12.45 | 30.60M |
| 12/25/2025 | $12.42 | $12.45 | $12.30 | $12.43 | 28.71M |
| 12/24/2025 | $12.29 | $12.42 | $12.27 | $12.41 | 22.11M |
| 12/23/2025 | $12.53 | $12.56 | $12.31 | $12.32 | 26.81M |
| 12/22/2025 | $12.52 | $12.69 | $12.52 | $12.56 | 24.93M |
| 12/19/2025 | $12.54 | $12.67 | $12.52 | $12.58 | 22.40M |
| 12/18/2025 | $12.49 | $12.62 | $12.46 | $12.50 | 23.23M |
| 12/17/2025 | $12.50 | $12.65 | $12.13 | $12.62 | 44.88M |
| 12/16/2025 | $13.05 | $13.05 | $12.52 | $12.54 | 44.21M |
| 12/15/2025 | $13.31 | $13.59 | $13.06 | $13.07 | 44.41M |
| 12/12/2025 | $13.26 | $13.51 | $13.20 | $13.43 | 62.93M |
| 12/11/2025 | $13.28 | $13.44 | $13.11 | $13.28 | 58.66M |
| 12/10/2025 | $13.03 | $13.47 | $12.90 | $13.35 | 79.88M |
| 12/9/2025 | $12.96 | $13.47 | $12.96 | $13.29 | 109.25M |
| 12/8/2025 | $12.71 | $12.77 | $12.66 | $12.71 | 31.89M |
| 12/5/2025 | $12.70 | $12.77 | $12.55 | $12.71 | 25.25M |
| 12/4/2025 | $12.62 | $12.79 | $12.48 | $12.73 | 27.27M |
| 12/3/2025 | $13.01 | $13.05 | $12.67 | $12.69 | 37.66M |
| 12/2/2025 | $12.90 | $13.21 | $12.64 | $13.14 | 39.62M |
| 12/1/2025 | $12.75 | $13.05 | $12.63 | $12.91 | 38.87M |
| 11/28/2025 | $12.77 | $12.82 | $12.56 | $12.77 | 26.85M |
| 11/27/2025 | $12.97 | $13.00 | $12.70 | $12.70 | 30.02M |
| 11/26/2025 | $13.03 | $13.20 | $12.93 | $12.96 | 31.05M |
| 11/25/2025 | $12.97 | $13.19 | $12.91 | $13.05 | 33.14M |
| 11/24/2025 | $12.74 | $13.01 | $12.60 | $12.96 | 31.37M |
| 11/21/2025 | $12.82 | $13.02 | $12.56 | $12.64 | 31.05M |
| 11/20/2025 | $13.08 | $13.17 | $12.85 | $12.90 | 23.88M |
| 11/19/2025 | $13.32 | $13.32 | $12.98 | $13.02 | 23.74M |
| 11/18/2025 | $13.19 | $13.34 | $13.10 | $13.27 | 30.25M |
| 11/17/2025 | $12.89 | $13.23 | $12.89 | $13.22 | 33.16M |
| 11/14/2025 | $13.03 | $13.18 | $12.89 | $12.89 | 27.11M |
| 11/13/2025 | $12.85 | $13.23 | $12.81 | $13.21 | 34.08M |
| 11/12/2025 | $13.01 | $13.03 | $12.82 | $12.88 | 24.09M |
| 11/11/2025 | $13.23 | $13.27 | $13.00 | $13.04 | 26.03M |
| 11/10/2025 | $13.12 | $13.26 | $13.12 | $13.23 | 22.10M |
| 11/7/2025 | $13.16 | $13.26 | $13.11 | $13.11 | 24.66M |
| 11/6/2025 | $13.38 | $13.39 | $13.17 | $13.26 | 21.91M |
| 11/5/2025 | $13.18 | $13.37 | $13.04 | $13.25 | 23.05M |
| 11/4/2025 | $13.61 | $13.65 | $13.26 | $13.37 | 33.47M |
| 11/3/2025 | $13.56 | $13.74 | $13.44 | $13.66 | 40.32M |
| 10/31/2025 | $13.60 | $13.70 | $13.42 | $13.63 | 46.68M |
| 10/30/2025 | $13.40 | $13.61 | $13.30 | $13.36 | 48.14M |
| 10/29/2025 | $13.26 | $13.37 | $13.17 | $13.36 | 31.70M |
| 10/28/2025 | $13.30 | $13.42 | $13.20 | $13.26 | 33.74M |
| 10/27/2025 | $13.30 | $13.45 | $13.23 | $13.34 | 41.31M |
| 10/24/2025 | $13.10 | $13.23 | $13.04 | $13.17 | 33.18M |
| 10/23/2025 | $13.13 | $13.16 | $12.76 | $13.04 | 46.31M |
| 10/22/2025 | $13.34 | $13.42 | $13.25 | $13.25 | 27.99M |
| 10/21/2025 | $13.38 | $13.52 | $13.31 | $13.45 | 35.02M |
| 10/20/2025 | $13.59 | $13.64 | $13.28 | $13.37 | 32.76M |
| 10/17/2025 | $14.01 | $14.01 | $13.22 | $13.27 | 49.44M |