300390.SZ300390.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $53.70 | $57.50 | $52.60 | $53.40 | 48.95M |
| 1/14/2026 | $53.80 | $58.54 | $53.80 | $54.26 | 57.44M |
| 1/13/2026 | $52.40 | $57.46 | $52.20 | $54.85 | 68.02M |
| 1/12/2026 | $53.00 | $54.66 | $52.20 | $52.90 | 48.43M |
| 1/9/2026 | $51.33 | $52.44 | $50.66 | $51.49 | 35.62M |
| 1/8/2026 | $54.50 | $57.39 | $51.08 | $52.32 | 59.33M |
| 1/7/2026 | $55.56 | $57.50 | $54.44 | $54.95 | 43.72M |
| 1/6/2026 | $58.66 | $59.08 | $54.01 | $55.84 | 60.74M |
| 1/5/2026 | $54.70 | $57.43 | $53.00 | $56.01 | 52.25M |
| 12/31/2025 | $56.65 | $58.18 | $54.33 | $54.61 | 37.73M |
| 12/30/2025 | $52.54 | $58.00 | $51.68 | $56.65 | 52.31M |
| 12/29/2025 | $57.00 | $57.03 | $52.00 | $53.76 | 66.54M |
| 12/26/2025 | $59.00 | $60.19 | $54.30 | $57.03 | 71.35M |
| 12/25/2025 | $50.94 | $53.00 | $50.50 | $52.80 | 43.13M |
| 12/24/2025 | $55.03 | $56.20 | $52.37 | $53.29 | 64.17M |
| 12/23/2025 | $51.22 | $56.56 | $51.22 | $55.00 | 67.74M |
| 12/22/2025 | $51.91 | $53.26 | $50.30 | $50.70 | 54.28M |
| 12/19/2025 | $50.55 | $51.48 | $48.40 | $50.00 | 54.97M |
| 12/18/2025 | $52.42 | $52.65 | $49.90 | $50.53 | 49.10M |
| 12/17/2025 | $48.95 | $54.38 | $47.77 | $53.69 | 77.64M |
| 12/16/2025 | $47.80 | $48.48 | $45.52 | $46.91 | 34.40M |
| 12/15/2025 | $47.94 | $50.16 | $46.71 | $47.84 | 44.46M |
| 12/12/2025 | $53.40 | $53.87 | $48.42 | $49.62 | 61.73M |
| 12/11/2025 | $52.90 | $54.38 | $51.79 | $51.79 | 55.00M |
| 12/10/2025 | $50.00 | $53.20 | $49.14 | $52.11 | 48.90M |
| 12/9/2025 | $50.90 | $51.60 | $49.14 | $50.04 | 39.25M |
| 12/8/2025 | $47.51 | $52.82 | $47.18 | $51.65 | 57.59M |
| 12/5/2025 | $49.82 | $51.00 | $47.90 | $48.03 | 37.87M |
| 12/4/2025 | $51.00 | $51.66 | $49.54 | $50.22 | 36.78M |
| 12/3/2025 | $54.80 | $55.10 | $50.50 | $51.28 | 53.18M |
| 12/2/2025 | $55.18 | $56.16 | $53.66 | $54.00 | 52.15M |
| 12/1/2025 | $53.41 | $59.84 | $53.41 | $55.06 | 83.88M |
| 11/28/2025 | $50.17 | $54.20 | $50.12 | $51.94 | 70.43M |
| 11/27/2025 | $50.36 | $51.27 | $49.15 | $50.13 | 59.25M |
| 11/26/2025 | $51.11 | $53.14 | $50.00 | $50.36 | 67.34M |
| 11/25/2025 | $50.50 | $52.88 | $47.45 | $50.99 | 83.69M |
| 11/24/2025 | $51.00 | $51.20 | $47.42 | $49.98 | 88.73M |
| 11/21/2025 | $52.88 | $54.84 | $48.85 | $48.93 | 105.92M |
| 11/20/2025 | $58.50 | $64.99 | $57.27 | $60.94 | 96.89M |
| 11/19/2025 | $58.03 | $60.93 | $56.08 | $57.44 | 76.81M |
| 11/18/2025 | $59.46 | $63.00 | $55.50 | $56.61 | 116.47M |
| 11/17/2025 | $52.80 | $59.77 | $52.80 | $59.77 | 90.49M |
| 11/14/2025 | $47.00 | $51.85 | $46.72 | $49.81 | 92.78M |
| 11/13/2025 | $41.54 | $48.30 | $41.30 | $48.04 | 89.55M |
| 11/12/2025 | $41.41 | $41.78 | $39.74 | $40.32 | 52.64M |
| 11/11/2025 | $41.26 | $43.23 | $40.95 | $41.76 | 65.73M |
| 11/10/2025 | $40.70 | $43.69 | $39.86 | $41.09 | 96.85M |
| 11/7/2025 | $34.46 | $40.36 | $34.10 | $39.74 | 97.57M |
| 11/6/2025 | $33.87 | $35.11 | $33.25 | $34.46 | 46.49M |
| 11/5/2025 | $33.01 | $35.10 | $32.10 | $33.88 | 67.04M |
| 11/4/2025 | $34.08 | $34.40 | $33.03 | $33.42 | 53.30M |
| 11/3/2025 | $31.36 | $36.00 | $31.36 | $34.07 | 95.35M |
| 10/31/2025 | $29.89 | $31.67 | $29.89 | $30.42 | 79.87M |
| 10/30/2025 | $26.51 | $31.45 | $26.41 | $30.61 | 92.97M |
| 10/29/2025 | $26.18 | $26.84 | $26.01 | $26.69 | 27.67M |
| 10/28/2025 | $26.30 | $26.89 | $25.97 | $26.18 | 28.00M |
| 10/27/2025 | $26.00 | $27.19 | $25.66 | $26.52 | 45.66M |
| 10/24/2025 | $25.02 | $26.68 | $24.88 | $25.55 | 44.98M |
| 10/23/2025 | $23.40 | $25.40 | $23.35 | $25.28 | 44.14M |
| 10/22/2025 | $23.26 | $23.55 | $22.72 | $23.33 | 14.88M |
| 10/21/2025 | $23.68 | $23.90 | $23.25 | $23.35 | 16.14M |
| 10/20/2025 | $24.20 | $24.36 | $23.34 | $23.53 | 19.81M |
| 10/17/2025 | $24.95 | $25.58 | $23.86 | $23.88 | 24.35M |