300424.SZ300424.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.95 | $20.88 | $18.54 | $19.96 | 33.72M |
| 1/14/2026 | $19.42 | $19.82 | $18.70 | $19.06 | 28.95M |
| 1/13/2026 | $20.77 | $20.77 | $19.25 | $19.43 | 36.06M |
| 1/12/2026 | $20.32 | $21.60 | $19.75 | $21.11 | 49.19M |
| 1/9/2026 | $19.60 | $21.07 | $19.60 | $19.95 | 51.44M |
| 1/8/2026 | $18.63 | $19.37 | $18.51 | $19.28 | 27.96M |
| 1/7/2026 | $18.76 | $18.83 | $18.34 | $18.75 | 18.61M |
| 1/6/2026 | $18.16 | $18.96 | $17.90 | $18.94 | 24.90M |
| 1/5/2026 | $18.66 | $18.76 | $18.02 | $18.17 | 15.15M |
| 12/31/2025 | $18.23 | $18.53 | $18.01 | $18.31 | 13.71M |
| 12/30/2025 | $18.34 | $18.84 | $18.15 | $18.25 | 18.75M |
| 12/29/2025 | $18.38 | $18.49 | $18.07 | $18.45 | 17.72M |
| 12/26/2025 | $18.81 | $18.94 | $18.22 | $18.36 | 21.19M |
| 12/25/2025 | $17.83 | $19.60 | $17.79 | $18.79 | 33.72M |
| 12/24/2025 | $16.75 | $17.88 | $16.60 | $17.79 | 23.82M |
| 12/23/2025 | $17.17 | $17.45 | $16.70 | $16.87 | 15.03M |
| 12/22/2025 | $17.57 | $17.67 | $17.12 | $17.17 | 14.56M |
| 12/19/2025 | $16.92 | $18.14 | $16.92 | $17.53 | 18.23M |
| 12/18/2025 | $16.59 | $17.18 | $16.42 | $16.91 | 12.01M |
| 12/17/2025 | $17.02 | $17.25 | $16.28 | $16.73 | 14.54M |
| 12/16/2025 | $17.31 | $17.35 | $16.50 | $17.06 | 18.05M |
| 12/15/2025 | $17.45 | $17.75 | $17.12 | $17.36 | 11.88M |
| 12/12/2025 | $17.15 | $17.84 | $17.13 | $17.59 | 18.28M |
| 12/11/2025 | $17.81 | $18.12 | $17.21 | $17.24 | 13.81M |
| 12/10/2025 | $17.53 | $18.35 | $17.52 | $17.80 | 18.49M |
| 12/9/2025 | $17.71 | $18.00 | $17.55 | $17.63 | 15.17M |
| 12/8/2025 | $17.96 | $18.30 | $17.72 | $17.81 | 26.15M |
| 12/5/2025 | $17.51 | $18.03 | $17.35 | $17.94 | 26.62M |
| 12/4/2025 | $17.05 | $18.08 | $16.95 | $17.64 | 32.70M |
| 12/3/2025 | $17.09 | $17.40 | $16.55 | $17.08 | 15.52M |
| 12/2/2025 | $17.31 | $17.38 | $16.87 | $17.17 | 11.51M |
| 12/1/2025 | $17.10 | $17.73 | $17.08 | $17.38 | 16.46M |
| 11/28/2025 | $16.70 | $17.12 | $16.66 | $17.01 | 11.18M |
| 11/27/2025 | $16.88 | $17.05 | $16.50 | $16.83 | 13.39M |
| 11/26/2025 | $17.25 | $17.35 | $16.61 | $16.68 | 14.95M |
| 11/25/2025 | $17.38 | $17.55 | $17.10 | $17.27 | 20.55M |
| 11/24/2025 | $15.80 | $17.24 | $15.70 | $17.10 | 26.85M |
| 11/21/2025 | $16.12 | $16.36 | $15.57 | $15.65 | 13.19M |
| 11/20/2025 | $16.50 | $16.68 | $16.25 | $16.28 | 7.53M |
| 11/19/2025 | $16.70 | $16.87 | $16.28 | $16.49 | 11.70M |
| 11/18/2025 | $16.81 | $16.85 | $16.51 | $16.76 | 12.90M |
| 11/17/2025 | $17.38 | $17.49 | $16.86 | $16.89 | 16.28M |
| 11/14/2025 | $17.01 | $17.29 | $16.85 | $17.08 | 14.81M |
| 11/13/2025 | $16.50 | $17.56 | $16.45 | $17.07 | 23.19M |
| 11/12/2025 | $17.18 | $17.24 | $16.36 | $16.59 | 17.18M |
| 11/11/2025 | $16.74 | $17.29 | $16.68 | $17.09 | 22.44M |
| 11/10/2025 | $16.71 | $16.98 | $16.47 | $16.68 | 15.44M |
| 11/7/2025 | $16.96 | $17.00 | $16.60 | $16.70 | 15.83M |
| 11/6/2025 | $17.29 | $17.32 | $16.88 | $16.93 | 20.62M |
| 11/5/2025 | $17.00 | $17.50 | $16.84 | $17.26 | 28.93M |
| 11/4/2025 | $18.57 | $18.99 | $17.22 | $17.59 | 50.71M |
| 11/3/2025 | $20.17 | $20.17 | $20.17 | $20.17 | - |
| 10/31/2025 | $20.17 | $20.17 | $20.17 | $20.17 | - |
| 10/30/2025 | $20.17 | $20.17 | $20.17 | $20.17 | - |
| 10/29/2025 | $20.17 | $20.17 | $20.17 | $20.17 | - |
| 10/28/2025 | $20.17 | $20.17 | $20.17 | $20.17 | - |
| 10/27/2025 | $17.80 | $20.45 | $17.61 | $20.17 | 43.06M |
| 10/24/2025 | $18.71 | $19.25 | $17.90 | $18.21 | 34.94M |
| 10/23/2025 | $17.97 | $18.76 | $17.81 | $18.67 | 26.47M |
| 10/22/2025 | $17.79 | $18.13 | $17.61 | $17.96 | 20.94M |
| 10/21/2025 | $16.65 | $17.84 | $16.60 | $17.79 | 24.86M |
| 10/20/2025 | $16.71 | $17.08 | $16.46 | $16.78 | 10.45M |
| 10/17/2025 | $16.80 | $17.14 | $16.44 | $16.52 | 12.05M |