300397.SZ300397.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $15.68 | $16.46 | $15.43 | $15.80 | 58.30M |
| 1/13/2026 | $16.78 | $16.81 | $15.63 | $15.70 | 63.41M |
| 1/12/2026 | $16.38 | $17.24 | $16.38 | $17.12 | 70.06M |
| 1/9/2026 | $16.40 | $17.05 | $15.97 | $16.33 | 76.03M |
| 1/8/2026 | $15.32 | $16.30 | $15.29 | $16.17 | 63.95M |
| 1/7/2026 | $15.60 | $15.60 | $15.32 | $15.41 | 37.39M |
| 1/6/2026 | $15.03 | $15.82 | $14.90 | $15.81 | 64.87M |
| 1/5/2026 | $15.40 | $15.46 | $14.78 | $15.19 | 52.28M |
| 12/31/2025 | $14.81 | $15.18 | $14.71 | $14.82 | 34.53M |
| 12/30/2025 | $15.00 | $15.38 | $14.72 | $14.79 | 35.40M |
| 12/29/2025 | $15.17 | $15.35 | $14.87 | $14.93 | 39.02M |
| 12/26/2025 | $15.39 | $15.76 | $14.90 | $15.25 | 63.04M |
| 12/25/2025 | $15.00 | $15.45 | $14.88 | $15.11 | 54.13M |
| 12/24/2025 | $14.23 | $15.20 | $13.95 | $15.20 | 70.80M |
| 12/23/2025 | $14.80 | $15.20 | $14.26 | $14.42 | 61.58M |
| 12/22/2025 | $14.35 | $14.64 | $14.26 | $14.57 | 39.14M |
| 12/19/2025 | $14.23 | $14.70 | $14.09 | $14.23 | 33.52M |
| 12/18/2025 | $13.85 | $14.68 | $13.75 | $14.39 | 46.22M |
| 12/17/2025 | $14.25 | $14.30 | $13.52 | $14.02 | 38.11M |
| 12/16/2025 | $14.69 | $14.78 | $14.26 | $14.35 | 39.71M |
| 12/15/2025 | $14.55 | $14.96 | $14.30 | $14.80 | 53.49M |
| 12/12/2025 | $13.49 | $15.55 | $13.41 | $14.61 | 77.70M |
| 12/11/2025 | $14.04 | $14.11 | $13.46 | $13.46 | 27.84M |
| 12/10/2025 | $14.07 | $14.55 | $13.89 | $13.99 | 25.91M |
| 12/9/2025 | $14.42 | $14.64 | $14.14 | $14.17 | 34.39M |
| 12/8/2025 | $14.38 | $14.85 | $14.33 | $14.48 | 54.47M |
| 12/5/2025 | $13.53 | $14.26 | $13.23 | $14.19 | 38.88M |
| 12/4/2025 | $14.01 | $14.13 | $13.60 | $13.67 | 31.81M |
| 12/3/2025 | $14.26 | $14.48 | $13.90 | $14.25 | 40.91M |
| 12/2/2025 | $13.75 | $14.58 | $13.52 | $14.49 | 58.47M |
| 12/1/2025 | $13.85 | $14.39 | $13.80 | $13.96 | 39.71M |
| 11/28/2025 | $13.66 | $14.12 | $13.58 | $14.11 | 44.64M |
| 11/27/2025 | $13.55 | $13.84 | $13.40 | $13.62 | 34.07M |
| 11/26/2025 | $14.30 | $14.31 | $13.57 | $13.74 | 55.29M |
| 11/25/2025 | $14.42 | $14.77 | $14.25 | $14.60 | 68.83M |
| 11/24/2025 | $13.60 | $15.62 | $13.55 | $15.12 | 95.68M |
| 11/21/2025 | $13.45 | $14.44 | $13.13 | $13.80 | 72.54M |
| 11/20/2025 | $13.80 | $13.96 | $13.51 | $13.71 | 50.12M |
| 11/19/2025 | $13.35 | $14.97 | $13.24 | $14.28 | 93.38M |
| 11/18/2025 | $13.33 | $13.70 | $13.09 | $13.41 | 47.23M |
| 11/17/2025 | $13.00 | $14.00 | $12.93 | $13.54 | 75.64M |
| 11/14/2025 | $12.18 | $12.43 | $12.13 | $12.23 | 8.51M |
| 11/13/2025 | $12.11 | $12.29 | $12.06 | $12.20 | 6.58M |
| 11/12/2025 | $12.30 | $12.30 | $11.98 | $12.13 | 9.77M |
| 11/11/2025 | $12.47 | $12.49 | $12.29 | $12.30 | 8.63M |
| 11/10/2025 | $12.45 | $12.49 | $12.35 | $12.43 | 7.93M |
| 11/7/2025 | $12.51 | $12.62 | $12.41 | $12.45 | 9.67M |
| 11/6/2025 | $12.64 | $12.70 | $12.45 | $12.52 | 10.42M |
| 11/5/2025 | $12.41 | $12.68 | $12.31 | $12.63 | 10.37M |
| 11/4/2025 | $12.70 | $12.70 | $12.45 | $12.53 | 9.16M |
| 11/3/2025 | $12.52 | $12.70 | $12.41 | $12.70 | 11.72M |
| 10/31/2025 | $12.46 | $12.58 | $12.40 | $12.49 | 10.07M |
| 10/30/2025 | $12.64 | $12.70 | $12.35 | $12.50 | 16.83M |
| 10/29/2025 | $12.50 | $12.84 | $12.50 | $12.74 | 20.24M |
| 10/28/2025 | $12.34 | $12.83 | $12.25 | $12.69 | 26.42M |
| 10/27/2025 | $12.22 | $12.35 | $12.17 | $12.34 | 11.38M |
| 10/24/2025 | $12.33 | $12.53 | $12.19 | $12.22 | 13.40M |
| 10/23/2025 | $11.98 | $12.21 | $11.76 | $12.17 | 7.87M |
| 10/22/2025 | $12.11 | $12.20 | $12.00 | $12.01 | 6.11M |
| 10/21/2025 | $11.96 | $12.18 | $11.96 | $12.17 | 7.59M |
| 10/20/2025 | $11.86 | $12.07 | $11.86 | $11.96 | 7.99M |
| 10/17/2025 | $12.20 | $12.26 | $11.75 | $11.77 | 10.91M |
| 10/16/2025 | $12.39 | $12.45 | $12.14 | $12.21 | 10.04M |