300398.SZ300398.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.32 | $26.19 | $24.19 | $26.19 | 79.78M |
| 1/14/2026 | $24.25 | $25.12 | $24.04 | $24.49 | 39.79M |
| 1/13/2026 | $25.18 | $25.25 | $24.15 | $24.19 | 38.60M |
| 1/12/2026 | $24.82 | $25.37 | $24.74 | $25.27 | 43.31M |
| 1/9/2026 | $24.59 | $24.97 | $24.50 | $24.83 | 39.18M |
| 1/8/2026 | $24.80 | $25.58 | $24.68 | $24.91 | 54.43M |
| 1/7/2026 | $24.69 | $25.39 | $24.37 | $24.72 | 76.75M |
| 1/6/2026 | $23.28 | $24.16 | $23.19 | $23.79 | 40.32M |
| 1/5/2026 | $22.64 | $23.30 | $22.53 | $23.30 | 26.39M |
| 12/31/2025 | $22.83 | $22.90 | $22.41 | $22.41 | 18.07M |
| 12/30/2025 | $22.76 | $22.91 | $22.61 | $22.69 | 16.01M |
| 12/29/2025 | $23.11 | $23.19 | $22.71 | $22.85 | 19.71M |
| 12/26/2025 | $23.62 | $23.62 | $23.00 | $23.22 | 25.43M |
| 12/25/2025 | $23.54 | $23.68 | $23.24 | $23.62 | 24.06M |
| 12/24/2025 | $23.10 | $23.79 | $23.05 | $23.55 | 33.47M |
| 12/23/2025 | $23.00 | $23.65 | $22.90 | $23.28 | 34.03M |
| 12/22/2025 | $22.38 | $23.19 | $22.38 | $23.05 | 27.09M |
| 12/19/2025 | $22.75 | $22.80 | $22.31 | $22.44 | 17.83M |
| 12/18/2025 | $22.70 | $23.29 | $22.50 | $22.52 | 23.12M |
| 12/17/2025 | $23.07 | $23.10 | $22.45 | $22.98 | 28.39M |
| 12/16/2025 | $22.49 | $23.38 | $22.10 | $23.26 | 38.21M |
| 12/15/2025 | $22.35 | $23.14 | $22.31 | $22.74 | 33.21M |
| 12/12/2025 | $21.92 | $22.75 | $21.78 | $22.56 | 28.91M |
| 12/11/2025 | $22.40 | $22.40 | $21.90 | $21.90 | 16.03M |
| 12/10/2025 | $21.95 | $22.54 | $21.90 | $22.48 | 19.74M |
| 12/9/2025 | $22.17 | $22.44 | $22.00 | $22.09 | 15.92M |
| 12/8/2025 | $21.78 | $22.30 | $21.76 | $22.19 | 17.42M |
| 12/5/2025 | $21.78 | $21.80 | $21.25 | $21.69 | 14.08M |
| 12/4/2025 | $21.90 | $22.00 | $21.53 | $21.67 | 13.21M |
| 12/3/2025 | $22.30 | $22.31 | $21.76 | $22.01 | 16.82M |
| 12/2/2025 | $22.15 | $22.66 | $22.03 | $22.37 | 25.31M |
| 12/1/2025 | $21.52 | $22.41 | $21.47 | $22.29 | 27.25M |
| 11/28/2025 | $21.35 | $21.56 | $21.16 | $21.52 | 11.28M |
| 11/27/2025 | $21.15 | $21.89 | $21.15 | $21.38 | 19.10M |
| 11/26/2025 | $21.50 | $21.52 | $21.09 | $21.12 | 15.24M |
| 11/25/2025 | $21.35 | $22.10 | $21.14 | $21.52 | 18.79M |
| 11/24/2025 | $20.90 | $21.48 | $20.85 | $21.26 | 16.99M |
| 11/21/2025 | $21.11 | $21.84 | $20.85 | $20.85 | 24.07M |
| 11/20/2025 | $22.01 | $22.42 | $21.76 | $21.82 | 24.07M |
| 11/19/2025 | $21.53 | $22.22 | $21.50 | $21.71 | 19.30M |
| 11/18/2025 | $21.78 | $21.96 | $21.48 | $21.54 | 15.25M |
| 11/17/2025 | $22.32 | $22.77 | $21.90 | $21.91 | 14.89M |
| 11/14/2025 | $22.38 | $22.49 | $21.76 | $21.77 | 16.38M |
| 11/13/2025 | $22.00 | $22.93 | $22.00 | $22.62 | 17.35M |
| 11/12/2025 | $22.35 | $22.43 | $21.86 | $22.06 | 15.16M |
| 11/11/2025 | $23.11 | $23.20 | $22.42 | $22.49 | 17.09M |
| 11/10/2025 | $22.90 | $23.19 | $22.84 | $23.08 | 15.33M |
| 11/7/2025 | $22.90 | $23.01 | $22.56 | $22.83 | 13.53M |
| 11/6/2025 | $22.90 | $23.22 | $22.72 | $23.11 | 20.51M |
| 11/5/2025 | $22.29 | $23.14 | $22.17 | $22.75 | 19.67M |
| 11/4/2025 | $23.17 | $23.22 | $22.46 | $22.66 | 16.49M |
| 11/3/2025 | $23.36 | $23.40 | $22.46 | $23.20 | 23.20M |
| 10/31/2025 | $23.63 | $24.05 | $23.46 | $23.47 | 19.53M |
| 10/30/2025 | $24.35 | $24.35 | $23.60 | $23.60 | 27.77M |
| 10/29/2025 | $24.16 | $24.50 | $23.96 | $24.46 | 25.49M |
| 10/28/2025 | $24.26 | $24.79 | $24.10 | $24.33 | 31.78M |
| 10/27/2025 | $24.11 | $25.72 | $24.11 | $24.47 | 60.06M |
| 10/24/2025 | $22.50 | $23.29 | $22.50 | $23.20 | 29.96M |
| 10/23/2025 | $22.30 | $22.40 | $21.59 | $22.31 | 21.67M |
| 10/22/2025 | $22.53 | $22.76 | $22.22 | $22.44 | 16.40M |
| 10/21/2025 | $22.50 | $22.92 | $22.28 | $22.74 | 19.79M |
| 10/20/2025 | $22.70 | $22.89 | $22.16 | $22.41 | 19.59M |
| 10/17/2025 | $23.60 | $23.72 | $22.28 | $22.30 | 27.62M |