300401.SZ300401.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.85 | $16.99 | $15.70 | $16.52 | 50.30M |
| 1/14/2026 | $15.94 | $16.38 | $15.64 | $15.95 | 43.91M |
| 1/13/2026 | $17.30 | $17.30 | $15.31 | $15.94 | 68.23M |
| 1/12/2026 | $17.00 | $17.88 | $16.84 | $17.36 | 54.32M |
| 1/9/2026 | $16.48 | $16.76 | $16.25 | $16.44 | 29.34M |
| 1/8/2026 | $15.87 | $16.76 | $15.87 | $16.59 | 51.30M |
| 1/7/2026 | $15.84 | $15.98 | $15.59 | $15.87 | 30.41M |
| 1/6/2026 | $15.43 | $15.86 | $15.31 | $15.73 | 33.69M |
| 1/5/2026 | $15.23 | $15.36 | $14.87 | $15.33 | 29.31M |
| 12/31/2025 | $15.23 | $15.45 | $15.11 | $15.12 | 16.66M |
| 12/30/2025 | $15.38 | $15.46 | $14.92 | $15.30 | 22.74M |
| 12/29/2025 | $15.03 | $15.55 | $14.92 | $15.39 | 26.30M |
| 12/26/2025 | $15.29 | $15.46 | $14.98 | $15.04 | 18.99M |
| 12/25/2025 | $15.18 | $15.38 | $15.08 | $15.28 | 13.52M |
| 12/24/2025 | $15.11 | $15.35 | $14.92 | $15.21 | 16.92M |
| 12/23/2025 | $15.03 | $15.10 | $14.89 | $15.10 | 18.81M |
| 12/22/2025 | $15.35 | $15.37 | $15.02 | $15.13 | 21.72M |
| 12/19/2025 | $15.03 | $15.48 | $15.03 | $15.47 | 34.33M |
| 12/18/2025 | $15.05 | $15.26 | $14.94 | $15.05 | 19.74M |
| 12/17/2025 | $14.95 | $15.18 | $14.85 | $15.10 | 19.67M |
| 12/16/2025 | $15.03 | $15.20 | $14.73 | $15.05 | 32.45M |
| 12/15/2025 | $14.30 | $15.26 | $14.10 | $14.91 | 47.98M |
| 12/12/2025 | $14.02 | $14.13 | $13.98 | $13.98 | 7.80M |
| 12/11/2025 | $14.40 | $14.40 | $14.10 | $14.10 | 6.43M |
| 12/10/2025 | $14.29 | $14.47 | $14.24 | $14.32 | 6.64M |
| 12/9/2025 | $14.22 | $14.49 | $14.17 | $14.34 | 12.03M |
| 12/8/2025 | $14.14 | $14.35 | $14.01 | $14.25 | 9.60M |
| 12/5/2025 | $13.97 | $14.19 | $13.91 | $14.15 | 8.63M |
| 12/4/2025 | $14.16 | $14.21 | $13.92 | $13.95 | 8.50M |
| 12/3/2025 | $14.15 | $14.45 | $14.12 | $14.22 | 12.64M |
| 12/2/2025 | $14.25 | $14.25 | $14.03 | $14.06 | 8.68M |
| 12/1/2025 | $14.15 | $14.39 | $14.15 | $14.25 | 9.76M |
| 11/28/2025 | $14.51 | $14.58 | $14.13 | $14.20 | 13.72M |
| 11/27/2025 | $13.65 | $14.44 | $13.65 | $14.36 | 30.35M |
| 11/26/2025 | $13.53 | $13.79 | $13.53 | $13.67 | 8.39M |
| 11/25/2025 | $13.65 | $13.70 | $13.50 | $13.53 | 10.53M |
| 11/24/2025 | $13.61 | $13.71 | $13.41 | $13.55 | 7.23M |
| 11/21/2025 | $13.83 | $13.93 | $13.43 | $13.58 | 9.83M |
| 11/20/2025 | $14.28 | $14.31 | $13.84 | $13.87 | 11.69M |
| 11/19/2025 | $14.07 | $14.43 | $13.95 | $14.26 | 17.22M |
| 11/18/2025 | $13.98 | $14.21 | $13.93 | $14.03 | 9.39M |
| 11/17/2025 | $14.07 | $14.14 | $13.83 | $14.00 | 8.99M |
| 11/14/2025 | $14.17 | $14.27 | $14.09 | $14.10 | 9.62M |
| 11/13/2025 | $14.08 | $14.27 | $14.02 | $14.24 | 10.06M |
| 11/12/2025 | $14.15 | $14.22 | $14.04 | $14.09 | 8.27M |
| 11/11/2025 | $14.02 | $14.19 | $14.01 | $14.10 | 11.04M |
| 11/10/2025 | $13.89 | $14.06 | $13.82 | $14.04 | 10.39M |
| 11/7/2025 | $13.59 | $13.84 | $13.56 | $13.84 | 9.86M |
| 11/6/2025 | $13.64 | $13.66 | $13.57 | $13.61 | 4.62M |
| 11/5/2025 | $13.52 | $13.67 | $13.52 | $13.62 | 3.97M |
| 11/4/2025 | $13.75 | $13.75 | $13.55 | $13.62 | 5.05M |
| 11/3/2025 | $13.90 | $13.90 | $13.69 | $13.76 | 5.36M |
| 10/31/2025 | $13.69 | $13.85 | $13.63 | $13.79 | 6.82M |
| 10/30/2025 | $13.91 | $13.91 | $13.58 | $13.60 | 7.48M |
| 10/29/2025 | $13.95 | $13.99 | $13.81 | $13.90 | 6.92M |
| 10/28/2025 | $13.74 | $14.00 | $13.63 | $13.90 | 10.66M |
| 10/27/2025 | $13.61 | $13.93 | $13.60 | $13.70 | 10.15M |
| 10/24/2025 | $13.34 | $13.92 | $13.30 | $13.62 | 11.81M |
| 10/23/2025 | $13.42 | $13.44 | $13.16 | $13.31 | 10.27M |
| 10/22/2025 | $13.50 | $13.65 | $13.43 | $13.44 | 6.91M |
| 10/21/2025 | $13.50 | $13.62 | $13.37 | $13.54 | 7.50M |
| 10/20/2025 | $13.82 | $13.82 | $13.41 | $13.49 | 15.07M |
| 10/17/2025 | $14.02 | $14.05 | $13.83 | $14.01 | 7.75M |