300409.SZ300409.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.58 | $35.65 | $29.58 | $33.39 | 124.26M |
| 1/14/2026 | $34.95 | $36.25 | $32.75 | $33.30 | 170.32M |
| 1/13/2026 | $37.00 | $37.38 | $33.00 | $34.35 | 202.79M |
| 1/12/2026 | $29.61 | $34.94 | $29.26 | $34.94 | 204.06M |
| 1/9/2026 | $29.58 | $29.70 | $28.21 | $29.12 | 150.98M |
| 1/8/2026 | $31.50 | $32.48 | $30.18 | $30.76 | 186.95M |
| 1/7/2026 | $32.90 | $33.59 | $30.45 | $31.15 | 226.08M |
| 1/6/2026 | $28.13 | $32.39 | $27.88 | $30.91 | 255.39M |
| 1/5/2026 | $23.51 | $26.99 | $23.32 | $26.99 | 138.66M |
| 12/31/2025 | $22.88 | $22.98 | $22.42 | $22.49 | 18.82M |
| 12/30/2025 | $22.51 | $23.05 | $22.31 | $22.90 | 22.88M |
| 12/29/2025 | $22.74 | $23.08 | $22.63 | $22.71 | 24.34M |
| 12/26/2025 | $22.90 | $23.09 | $22.65 | $22.82 | 27.50M |
| 12/25/2025 | $22.50 | $22.73 | $22.36 | $22.60 | 20.51M |
| 12/24/2025 | $22.34 | $22.64 | $22.25 | $22.46 | 25.44M |
| 12/23/2025 | $21.74 | $22.77 | $21.70 | $22.40 | 33.58M |
| 12/22/2025 | $21.50 | $21.88 | $21.35 | $21.74 | 19.83M |
| 12/19/2025 | $21.37 | $21.48 | $21.20 | $21.40 | 13.24M |
| 12/18/2025 | $21.66 | $21.88 | $21.22 | $21.22 | 22.46M |
| 12/17/2025 | $21.34 | $21.89 | $21.25 | $21.84 | 17.90M |
| 12/16/2025 | $21.85 | $21.90 | $21.12 | $21.26 | 15.47M |
| 12/15/2025 | $22.20 | $22.26 | $21.80 | $21.84 | 17.48M |
| 12/12/2025 | $21.62 | $22.38 | $21.35 | $22.26 | 39.48M |
| 12/11/2025 | $22.00 | $22.20 | $21.53 | $21.55 | 19.69M |
| 12/10/2025 | $21.70 | $22.01 | $21.44 | $21.97 | 17.93M |
| 12/9/2025 | $22.13 | $22.13 | $21.66 | $21.77 | 16.98M |
| 12/8/2025 | $21.72 | $22.15 | $21.63 | $22.00 | 22.95M |
| 12/5/2025 | $21.38 | $21.70 | $21.28 | $21.61 | 15.99M |
| 12/4/2025 | $21.38 | $21.55 | $21.09 | $21.35 | 13.94M |
| 12/3/2025 | $21.53 | $21.59 | $21.06 | $21.18 | 14.07M |
| 12/2/2025 | $21.74 | $21.75 | $21.26 | $21.37 | 16.52M |
| 12/1/2025 | $21.95 | $22.34 | $21.59 | $21.81 | 28.85M |
| 11/28/2025 | $21.11 | $21.60 | $21.11 | $21.53 | 16.12M |
| 11/27/2025 | $21.10 | $21.79 | $21.01 | $21.31 | 21.36M |
| 11/26/2025 | $21.30 | $21.45 | $21.03 | $21.11 | 15.83M |
| 11/25/2025 | $21.29 | $21.69 | $21.11 | $21.32 | 19.39M |
| 11/24/2025 | $20.87 | $21.30 | $20.62 | $21.17 | 21.12M |
| 11/21/2025 | $21.66 | $22.03 | $20.62 | $20.76 | 35.92M |
| 11/20/2025 | $22.79 | $23.20 | $22.07 | $22.21 | 28.47M |
| 11/19/2025 | $22.91 | $23.54 | $22.60 | $22.80 | 21.86M |
| 11/18/2025 | $24.10 | $24.22 | $22.50 | $22.82 | 51.21M |
| 11/17/2025 | $25.00 | $25.00 | $23.91 | $24.21 | 39.27M |
| 11/14/2025 | $24.47 | $25.32 | $24.25 | $24.57 | 54.03M |
| 11/13/2025 | $23.75 | $25.19 | $23.63 | $24.71 | 66.86M |
| 11/12/2025 | $23.88 | $24.37 | $23.31 | $23.68 | 31.56M |
| 11/11/2025 | $24.35 | $24.45 | $23.74 | $23.85 | 33.87M |
| 11/10/2025 | $24.22 | $24.75 | $23.97 | $24.26 | 43.55M |
| 11/7/2025 | $23.98 | $24.69 | $23.45 | $24.20 | 46.26M |
| 11/6/2025 | $23.62 | $24.18 | $23.53 | $24.05 | 36.61M |
| 11/5/2025 | $22.80 | $23.85 | $22.63 | $23.60 | 33.99M |
| 11/4/2025 | $23.89 | $23.99 | $22.89 | $23.08 | 32.97M |
| 11/3/2025 | $24.51 | $24.84 | $23.24 | $23.89 | 46.42M |
| 10/31/2025 | $24.62 | $25.66 | $24.51 | $24.69 | 66.17M |
| 10/30/2025 | $24.80 | $25.20 | $24.38 | $24.48 | 50.45M |
| 10/29/2025 | $23.95 | $24.94 | $23.87 | $24.84 | 51.71M |
| 10/28/2025 | $24.14 | $24.56 | $23.71 | $23.89 | 37.86M |
| 10/27/2025 | $24.02 | $24.45 | $23.77 | $24.14 | 39.68M |
| 10/24/2025 | $23.20 | $23.98 | $23.01 | $23.75 | 45.11M |
| 10/23/2025 | $22.97 | $23.06 | $22.23 | $22.85 | 33.65M |
| 10/22/2025 | $23.20 | $23.63 | $22.94 | $23.06 | 28.26M |
| 10/21/2025 | $23.22 | $23.64 | $23.01 | $23.36 | 33.57M |
| 10/20/2025 | $23.45 | $23.65 | $22.90 | $23.09 | 45.04M |
| 10/17/2025 | $24.80 | $24.97 | $22.85 | $22.86 | 57.28M |