300428.SZ300428.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.80 | $24.45 | $23.77 | $24.19 | 12.93M |
| 1/14/2026 | $23.79 | $24.39 | $23.56 | $23.95 | 19.61M |
| 1/13/2026 | $24.60 | $24.60 | $23.75 | $23.78 | 22.14M |
| 1/12/2026 | $25.10 | $25.35 | $24.35 | $24.85 | 24.83M |
| 1/9/2026 | $24.05 | $25.05 | $23.98 | $24.76 | 24.42M |
| 1/8/2026 | $24.01 | $24.56 | $23.86 | $24.05 | 17.90M |
| 1/7/2026 | $23.95 | $24.48 | $23.83 | $24.07 | 16.51M |
| 1/6/2026 | $23.91 | $24.15 | $23.62 | $23.97 | 18.70M |
| 1/5/2026 | $23.49 | $23.87 | $23.41 | $23.53 | 9.91M |
| 12/31/2025 | $23.81 | $23.88 | $23.24 | $23.35 | 10.41M |
| 12/30/2025 | $23.39 | $24.05 | $23.14 | $23.70 | 13.79M |
| 12/29/2025 | $24.05 | $24.11 | $23.36 | $23.39 | 17.18M |
| 12/26/2025 | $23.50 | $24.50 | $23.32 | $23.92 | 22.35M |
| 12/25/2025 | $22.76 | $23.29 | $22.63 | $23.19 | 12.79M |
| 12/24/2025 | $22.68 | $22.93 | $22.37 | $22.70 | 11.62M |
| 12/23/2025 | $22.25 | $22.66 | $22.13 | $22.52 | 9.36M |
| 12/22/2025 | $22.17 | $22.46 | $22.12 | $22.24 | 7.65M |
| 12/19/2025 | $22.11 | $22.49 | $22.04 | $22.15 | 8.38M |
| 12/18/2025 | $22.00 | $22.33 | $21.85 | $21.90 | 6.83M |
| 12/17/2025 | $21.87 | $22.19 | $21.64 | $22.10 | 7.29M |
| 12/16/2025 | $22.40 | $22.41 | $21.59 | $21.83 | 7.72M |
| 12/15/2025 | $22.39 | $22.64 | $22.20 | $22.27 | 7.92M |
| 12/12/2025 | $22.23 | $22.98 | $22.05 | $22.52 | 11.92M |
| 12/11/2025 | $22.63 | $22.80 | $22.13 | $22.18 | 9.35M |
| 12/10/2025 | $22.51 | $22.77 | $22.16 | $22.60 | 9.73M |
| 12/9/2025 | $22.95 | $23.30 | $22.52 | $22.57 | 16.05M |
| 12/8/2025 | $22.21 | $22.88 | $22.05 | $22.64 | 13.14M |
| 12/5/2025 | $21.43 | $22.29 | $21.32 | $22.20 | 12.64M |
| 12/4/2025 | $21.52 | $21.74 | $21.26 | $21.43 | 6.67M |
| 12/3/2025 | $21.62 | $21.72 | $21.31 | $21.40 | 7.80M |
| 12/2/2025 | $21.81 | $22.27 | $21.60 | $21.69 | 11.43M |
| 12/1/2025 | $21.50 | $22.40 | $21.43 | $21.78 | 15.08M |
| 11/28/2025 | $20.67 | $21.26 | $20.59 | $21.20 | 9.86M |
| 11/27/2025 | $20.84 | $21.23 | $20.72 | $20.75 | 8.13M |
| 11/26/2025 | $21.24 | $21.30 | $20.79 | $20.84 | 8.84M |
| 11/25/2025 | $20.90 | $21.43 | $20.80 | $21.28 | 12.55M |
| 11/24/2025 | $20.86 | $20.98 | $20.48 | $20.70 | 12.89M |
| 11/21/2025 | $21.21 | $21.40 | $20.72 | $20.72 | 13.96M |
| 11/20/2025 | $21.92 | $22.33 | $21.64 | $21.64 | 12.91M |
| 11/19/2025 | $22.23 | $22.68 | $21.61 | $21.71 | 18.61M |
| 11/18/2025 | $24.50 | $24.50 | $22.04 | $22.23 | 34.50M |
| 11/17/2025 | $25.26 | $26.14 | $25.11 | $25.45 | 21.43M |
| 11/14/2025 | $25.72 | $25.96 | $24.92 | $25.01 | 21.04M |
| 11/13/2025 | $24.34 | $25.96 | $24.32 | $25.72 | 25.21M |
| 11/12/2025 | $24.60 | $25.20 | $24.38 | $24.53 | 13.98M |
| 11/11/2025 | $24.40 | $25.46 | $23.98 | $24.75 | 18.17M |
| 11/10/2025 | $25.68 | $25.78 | $24.26 | $24.39 | 18.72M |
| 11/7/2025 | $25.10 | $25.98 | $24.71 | $25.53 | 27.12M |
| 11/6/2025 | $23.74 | $25.10 | $23.60 | $25.10 | 19.35M |
| 11/5/2025 | $23.32 | $23.86 | $23.14 | $23.70 | 8.12M |
| 11/4/2025 | $24.23 | $24.26 | $23.35 | $23.53 | 8.58M |
| 11/3/2025 | $24.78 | $24.80 | $23.92 | $24.27 | 10.76M |
| 10/31/2025 | $24.65 | $25.09 | $24.41 | $24.46 | 11.45M |
| 10/30/2025 | $25.10 | $25.29 | $24.46 | $24.53 | 13.22M |
| 10/29/2025 | $24.37 | $25.26 | $24.03 | $24.98 | 16.96M |
| 10/28/2025 | $23.88 | $24.68 | $23.71 | $24.37 | 15.64M |
| 10/27/2025 | $23.52 | $24.11 | $23.23 | $24.03 | 16.31M |
| 10/24/2025 | $22.42 | $23.00 | $22.42 | $22.93 | 6.39M |
| 10/23/2025 | $22.41 | $22.56 | $22.06 | $22.45 | 5.94M |
| 10/22/2025 | $22.55 | $22.85 | $22.16 | $22.58 | 6.20M |
| 10/21/2025 | $22.46 | $22.95 | $22.20 | $22.67 | 7.39M |
| 10/20/2025 | $22.27 | $22.49 | $22.16 | $22.40 | 7.40M |
| 10/17/2025 | $22.87 | $22.99 | $21.98 | $22.01 | 11.58M |