300406.SZ300406.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.81 | $14.88 | $14.46 | $14.63 | 13.89M |
| 1/14/2026 | $15.20 | $15.37 | $14.62 | $14.90 | 28.88M |
| 1/13/2026 | $13.99 | $16.05 | $13.99 | $15.23 | 40.84M |
| 1/12/2026 | $13.58 | $13.96 | $13.58 | $13.92 | 9.35M |
| 1/9/2026 | $13.50 | $13.64 | $13.43 | $13.58 | 6.43M |
| 1/8/2026 | $13.34 | $13.58 | $13.31 | $13.50 | 4.89M |
| 1/7/2026 | $13.54 | $13.56 | $13.34 | $13.35 | 4.04M |
| 1/6/2026 | $13.54 | $13.65 | $13.40 | $13.50 | 5.12M |
| 1/5/2026 | $13.14 | $13.50 | $13.00 | $13.50 | 7.22M |
| 12/31/2025 | $13.17 | $13.19 | $13.06 | $13.07 | 3.16M |
| 12/30/2025 | $13.25 | $13.25 | $13.10 | $13.17 | 3.44M |
| 12/29/2025 | $13.38 | $13.38 | $13.21 | $13.23 | 3.13M |
| 12/26/2025 | $13.42 | $13.45 | $13.32 | $13.34 | 2.71M |
| 12/25/2025 | $13.35 | $13.50 | $13.27 | $13.42 | 3.23M |
| 12/24/2025 | $13.23 | $13.30 | $13.15 | $13.29 | 2.70M |
| 12/23/2025 | $13.33 | $13.37 | $13.21 | $13.23 | 2.15M |
| 12/22/2025 | $13.45 | $13.48 | $13.31 | $13.33 | 3.25M |
| 12/19/2025 | $13.31 | $13.54 | $13.27 | $13.40 | 4.33M |
| 12/18/2025 | $13.17 | $13.35 | $13.14 | $13.29 | 2.99M |
| 12/17/2025 | $13.07 | $13.24 | $13.01 | $13.23 | 3.46M |
| 12/16/2025 | $13.21 | $13.22 | $13.04 | $13.07 | 3.13M |
| 12/15/2025 | $13.30 | $13.34 | $13.16 | $13.21 | 4.62M |
| 12/12/2025 | $13.60 | $13.60 | $13.09 | $13.47 | 15.69M |
| 12/11/2025 | $13.97 | $14.08 | $13.59 | $13.61 | 8.94M |
| 12/10/2025 | $13.80 | $13.93 | $13.61 | $13.88 | 9.77M |
| 12/9/2025 | $13.60 | $13.66 | $13.38 | $13.49 | 3.55M |
| 12/8/2025 | $13.67 | $13.76 | $13.56 | $13.65 | 3.79M |
| 12/5/2025 | $13.57 | $13.68 | $13.47 | $13.68 | 2.64M |
| 12/4/2025 | $13.72 | $13.74 | $13.53 | $13.59 | 2.93M |
| 12/3/2025 | $13.72 | $13.77 | $13.60 | $13.69 | 3.40M |
| 12/2/2025 | $13.89 | $13.89 | $13.66 | $13.72 | 4.87M |
| 12/1/2025 | $13.33 | $14.11 | $13.31 | $13.92 | 10.91M |
| 11/28/2025 | $13.30 | $13.34 | $13.24 | $13.33 | 2.44M |
| 11/27/2025 | $13.26 | $13.38 | $13.16 | $13.30 | 2.84M |
| 11/26/2025 | $13.48 | $13.65 | $13.38 | $13.46 | 3.71M |
| 11/25/2025 | $13.37 | $13.55 | $13.27 | $13.45 | 4.24M |
| 11/24/2025 | $13.18 | $13.49 | $13.11 | $13.38 | 4.03M |
| 11/21/2025 | $13.34 | $13.44 | $13.02 | $13.17 | 4.39M |
| 11/20/2025 | $13.43 | $13.45 | $13.29 | $13.38 | 2.42M |
| 11/19/2025 | $13.51 | $13.58 | $13.32 | $13.38 | 3.33M |
| 11/18/2025 | $13.72 | $13.74 | $13.50 | $13.51 | 3.75M |
| 11/17/2025 | $13.89 | $13.89 | $13.64 | $13.68 | 4.93M |
| 11/14/2025 | $13.86 | $14.04 | $13.83 | $13.89 | 4.12M |
| 11/13/2025 | $13.97 | $13.98 | $13.83 | $13.89 | 4.27M |
| 11/12/2025 | $13.87 | $14.07 | $13.81 | $13.95 | 4.46M |
| 11/11/2025 | $13.84 | $13.98 | $13.75 | $13.97 | 3.58M |
| 11/10/2025 | $13.65 | $13.84 | $13.59 | $13.84 | 3.53M |
| 11/7/2025 | $13.64 | $13.68 | $13.56 | $13.65 | 2.25M |
| 11/6/2025 | $13.64 | $13.65 | $13.51 | $13.64 | 2.23M |
| 11/5/2025 | $13.65 | $13.68 | $13.57 | $13.61 | 2.19M |
| 11/4/2025 | $13.70 | $13.71 | $13.60 | $13.66 | 2.74M |
| 11/3/2025 | $13.67 | $13.74 | $13.59 | $13.73 | 3.67M |
| 10/31/2025 | $13.43 | $13.72 | $13.42 | $13.67 | 4.43M |
| 10/30/2025 | $13.55 | $13.55 | $13.43 | $13.43 | 2.95M |
| 10/29/2025 | $13.56 | $13.56 | $13.35 | $13.52 | 3.44M |
| 10/28/2025 | $13.38 | $13.62 | $13.32 | $13.56 | 3.79M |
| 10/27/2025 | $13.48 | $13.48 | $13.40 | $13.42 | 2.87M |
| 10/24/2025 | $13.35 | $13.47 | $13.31 | $13.42 | 3.16M |
| 10/23/2025 | $13.30 | $13.36 | $13.20 | $13.34 | 2.54M |
| 10/22/2025 | $13.27 | $13.41 | $13.25 | $13.31 | 2.73M |
| 10/21/2025 | $13.19 | $13.33 | $13.11 | $13.31 | 2.55M |
| 10/20/2025 | $13.15 | $13.23 | $13.10 | $13.20 | 2.42M |
| 10/17/2025 | $13.32 | $13.40 | $13.05 | $13.13 | 5.15M |