300413.SZ300413.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $29.79 | $29.85 | $27.70 | $28.10 | 67.79M |
| 1/12/2026 | $26.76 | $29.98 | $26.76 | $29.65 | 81.08M |
| 1/9/2026 | $24.99 | $26.49 | $24.91 | $26.34 | 43.03M |
| 1/8/2026 | $24.85 | $25.46 | $24.72 | $25.05 | 23.35M |
| 1/7/2026 | $25.20 | $25.46 | $24.88 | $24.98 | 30.76M |
| 1/6/2026 | $24.70 | $25.43 | $24.58 | $25.37 | 35.44M |
| 1/5/2026 | $24.42 | $24.88 | $24.17 | $24.75 | 35.98M |
| 12/31/2025 | $23.85 | $24.42 | $23.57 | $24.42 | 28.24M |
| 12/30/2025 | $23.59 | $24.24 | $23.53 | $23.82 | 21.56M |
| 12/29/2025 | $23.98 | $24.17 | $23.55 | $23.66 | 19.47M |
| 12/26/2025 | $24.25 | $24.49 | $23.87 | $23.98 | 18.04M |
| 12/25/2025 | $23.71 | $24.50 | $23.67 | $24.28 | 20.25M |
| 12/24/2025 | $23.42 | $23.70 | $23.15 | $23.68 | 13.28M |
| 12/23/2025 | $23.74 | $23.74 | $23.29 | $23.38 | 14.50M |
| 12/22/2025 | $23.81 | $23.87 | $23.62 | $23.75 | 12.75M |
| 12/19/2025 | $23.55 | $23.89 | $23.47 | $23.77 | 12.25M |
| 12/18/2025 | $23.49 | $23.89 | $23.41 | $23.52 | 10.17M |
| 12/17/2025 | $23.28 | $23.66 | $23.17 | $23.60 | 11.99M |
| 12/16/2025 | $23.14 | $23.41 | $22.90 | $23.36 | 16.69M |
| 12/15/2025 | $23.64 | $23.73 | $23.13 | $23.23 | 18.32M |
| 12/12/2025 | $23.77 | $24.05 | $23.66 | $23.97 | 15.50M |
| 12/11/2025 | $24.20 | $24.40 | $23.73 | $23.76 | 13.20M |
| 12/10/2025 | $24.09 | $24.44 | $23.80 | $24.30 | 14.98M |
| 12/9/2025 | $23.99 | $24.64 | $23.89 | $24.20 | 23.91M |
| 12/8/2025 | $23.94 | $24.21 | $23.86 | $23.99 | 19.14M |
| 12/5/2025 | $23.89 | $24.16 | $23.56 | $23.99 | 17.65M |
| 12/4/2025 | $24.23 | $24.33 | $23.70 | $23.93 | 15.47M |
| 12/3/2025 | $24.78 | $24.85 | $24.04 | $24.21 | 16.82M |
| 12/2/2025 | $25.40 | $25.60 | $24.59 | $24.73 | 24.28M |
| 12/1/2025 | $25.80 | $25.89 | $25.25 | $25.47 | 25.53M |
| 11/28/2025 | $25.58 | $25.92 | $25.42 | $25.92 | 12.27M |
| 11/27/2025 | $25.90 | $26.08 | $25.64 | $25.68 | 12.04M |
| 11/26/2025 | $26.30 | $26.69 | $25.84 | $26.05 | 14.37M |
| 11/25/2025 | $25.80 | $26.87 | $25.70 | $26.35 | 20.69M |
| 11/24/2025 | $25.84 | $26.16 | $25.57 | $25.78 | 21.72M |
| 11/21/2025 | $25.62 | $26.20 | $25.20 | $25.71 | 18.41M |
| 11/20/2025 | $26.16 | $26.18 | $25.63 | $25.71 | 12.53M |
| 11/19/2025 | $26.87 | $26.91 | $25.91 | $26.03 | 15.52M |
| 11/18/2025 | $26.76 | $27.19 | $26.62 | $26.87 | 13.37M |
| 11/17/2025 | $26.76 | $27.06 | $26.61 | $26.80 | 10.51M |
| 11/14/2025 | $27.07 | $27.35 | $26.76 | $26.76 | 15.61M |
| 11/13/2025 | $26.88 | $27.10 | $26.69 | $27.06 | 13.05M |
| 11/12/2025 | $26.91 | $27.27 | $26.63 | $26.92 | 12.03M |
| 11/11/2025 | $27.15 | $27.22 | $26.73 | $26.87 | 14.28M |
| 11/10/2025 | $27.33 | $27.63 | $26.90 | $27.15 | 16.27M |
| 11/7/2025 | $27.01 | $27.63 | $26.85 | $27.30 | 16.59M |
| 11/6/2025 | $28.66 | $28.77 | $27.15 | $27.24 | 34.63M |
| 11/5/2025 | $29.49 | $29.86 | $28.59 | $28.76 | 19.35M |
| 11/4/2025 | $29.55 | $30.62 | $29.36 | $29.89 | 27.13M |
| 11/3/2025 | $29.70 | $29.94 | $28.80 | $29.62 | 22.89M |
| 10/31/2025 | $28.46 | $29.94 | $28.43 | $29.38 | 27.56M |
| 10/30/2025 | $28.96 | $29.12 | $28.15 | $28.34 | 15.67M |
| 10/29/2025 | $28.62 | $28.88 | $28.40 | $28.88 | 12.03M |
| 10/28/2025 | $28.88 | $29.05 | $28.25 | $28.73 | 13.79M |
| 10/27/2025 | $29.05 | $29.61 | $28.23 | $28.82 | 21.35M |
| 10/24/2025 | $29.30 | $29.80 | $28.51 | $28.88 | 21.86M |
| 10/23/2025 | $29.08 | $29.62 | $28.82 | $29.41 | 12.23M |
| 10/22/2025 | $30.40 | $30.75 | $28.86 | $28.96 | 20.24M |
| 10/21/2025 | $29.69 | $30.63 | $29.66 | $30.58 | 15.79M |
| 10/20/2025 | $29.77 | $30.20 | $29.41 | $29.65 | 10.17M |
| 10/17/2025 | $30.66 | $30.97 | $29.39 | $29.46 | 14.41M |
| 10/16/2025 | $30.23 | $31.27 | $30.01 | $30.66 | 16.59M |
| 10/15/2025 | $30.63 | $30.88 | $29.42 | $30.28 | 22.79M |