300403.SZ300403.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.16 | $14.31 | $13.96 | $14.10 | 15.55M |
| 1/14/2026 | $14.38 | $14.60 | $14.05 | $14.27 | 28.00M |
| 1/13/2026 | $14.80 | $14.83 | $14.31 | $14.34 | 24.33M |
| 1/12/2026 | $14.45 | $14.82 | $14.44 | $14.80 | 30.05M |
| 1/9/2026 | $14.32 | $14.56 | $14.30 | $14.45 | 22.03M |
| 1/8/2026 | $14.25 | $14.39 | $14.23 | $14.32 | 15.82M |
| 1/7/2026 | $14.32 | $14.55 | $14.17 | $14.27 | 21.43M |
| 1/6/2026 | $14.38 | $14.62 | $14.34 | $14.41 | 23.15M |
| 1/5/2026 | $14.27 | $14.50 | $14.20 | $14.43 | 22.88M |
| 12/31/2025 | $14.52 | $14.61 | $14.30 | $14.41 | 27.01M |
| 12/30/2025 | $13.90 | $14.84 | $13.84 | $14.61 | 50.51M |
| 12/29/2025 | $13.79 | $14.10 | $13.71 | $14.06 | 22.94M |
| 12/26/2025 | $13.91 | $14.04 | $13.65 | $13.80 | 22.08M |
| 12/25/2025 | $13.50 | $14.02 | $13.46 | $13.96 | 29.13M |
| 12/24/2025 | $13.25 | $13.47 | $13.22 | $13.44 | 10.18M |
| 12/23/2025 | $13.43 | $13.49 | $13.22 | $13.28 | 10.22M |
| 12/22/2025 | $13.44 | $13.65 | $13.41 | $13.48 | 13.96M |
| 12/19/2025 | $13.11 | $13.35 | $13.11 | $13.30 | 9.63M |
| 12/18/2025 | $13.05 | $13.29 | $13.01 | $13.09 | 8.85M |
| 12/17/2025 | $12.97 | $13.18 | $12.85 | $13.15 | 11.34M |
| 12/16/2025 | $13.31 | $13.39 | $12.97 | $12.99 | 12.29M |
| 12/15/2025 | $13.53 | $13.66 | $13.33 | $13.34 | 11.80M |
| 12/12/2025 | $13.55 | $13.77 | $13.52 | $13.63 | 9.60M |
| 12/11/2025 | $13.99 | $14.03 | $13.61 | $13.61 | 13.07M |
| 12/10/2025 | $13.89 | $14.01 | $13.80 | $13.99 | 11.99M |
| 12/9/2025 | $14.11 | $14.22 | $13.92 | $13.95 | 18.51M |
| 12/8/2025 | $14.21 | $14.39 | $14.08 | $14.27 | 29.77M |
| 12/5/2025 | $13.58 | $14.03 | $13.37 | $14.00 | 30.31M |
| 12/4/2025 | $14.11 | $14.20 | $13.77 | $13.82 | 33.35M |
| 12/3/2025 | $14.20 | $14.20 | $13.45 | $13.45 | 19.68M |
| 12/2/2025 | $13.81 | $14.08 | $13.56 | $14.03 | 25.40M |
| 12/1/2025 | $13.60 | $13.96 | $13.58 | $13.86 | 17.92M |
| 11/28/2025 | $13.39 | $13.68 | $13.27 | $13.58 | 13.03M |
| 11/27/2025 | $13.55 | $13.75 | $13.44 | $13.48 | 17.55M |
| 11/26/2025 | $13.38 | $14.10 | $13.34 | $13.69 | 26.29M |
| 11/25/2025 | $13.41 | $13.66 | $13.36 | $13.45 | 15.99M |
| 11/24/2025 | $13.35 | $13.47 | $13.01 | $13.34 | 17.54M |
| 11/21/2025 | $13.81 | $13.97 | $13.26 | $13.32 | 28.79M |
| 11/20/2025 | $14.20 | $14.35 | $14.01 | $14.01 | 14.90M |
| 11/19/2025 | $14.37 | $14.46 | $14.10 | $14.22 | 20.25M |
| 11/18/2025 | $14.80 | $14.81 | $14.40 | $14.48 | 25.65M |
| 11/17/2025 | $14.73 | $14.88 | $14.60 | $14.87 | 23.14M |
| 11/14/2025 | $15.00 | $15.06 | $14.70 | $14.75 | 33.95M |
| 11/13/2025 | $15.06 | $15.34 | $14.89 | $15.20 | 49.01M |
| 11/12/2025 | $16.00 | $16.77 | $15.25 | $15.34 | 74.31M |
| 11/11/2025 | $15.50 | $16.68 | $15.18 | $16.31 | 113.55M |
| 11/10/2025 | $15.00 | $15.23 | $14.63 | $14.71 | 78.83M |
| 11/7/2025 | $17.07 | $17.15 | $15.66 | $15.71 | 105.49M |
| 11/6/2025 | $14.21 | $16.69 | $14.13 | $16.33 | 120.97M |
| 11/5/2025 | $13.81 | $14.09 | $13.78 | $13.91 | 7.68M |
| 11/4/2025 | $14.18 | $14.18 | $13.78 | $13.97 | 13.13M |
| 11/3/2025 | $14.25 | $14.36 | $14.08 | $14.20 | 10.92M |
| 10/31/2025 | $14.12 | $14.34 | $14.03 | $14.25 | 10.39M |
| 10/30/2025 | $14.28 | $14.47 | $14.10 | $14.10 | 16.24M |
| 10/29/2025 | $14.19 | $14.21 | $14.00 | $14.19 | 12.71M |
| 10/28/2025 | $14.24 | $14.39 | $14.12 | $14.19 | 12.65M |
| 10/27/2025 | $14.49 | $14.56 | $14.30 | $14.33 | 13.29M |
| 10/24/2025 | $14.13 | $14.47 | $14.11 | $14.39 | 15.63M |
| 10/23/2025 | $14.03 | $14.11 | $13.81 | $14.10 | 8.18M |
| 10/22/2025 | $14.11 | $14.28 | $14.00 | $14.06 | 9.39M |
| 10/21/2025 | $13.90 | $14.16 | $13.78 | $14.13 | 12.32M |
| 10/20/2025 | $13.84 | $14.09 | $13.80 | $13.91 | 10.93M |
| 10/17/2025 | $14.02 | $14.14 | $13.63 | $13.64 | 13.52M |