300429.SZ300429.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.61 | $16.48 | $15.52 | $16.18 | 71.71M |
| 1/14/2026 | $15.41 | $16.10 | $15.40 | $15.75 | 46.34M |
| 1/13/2026 | $15.94 | $16.30 | $15.43 | $15.58 | 48.48M |
| 1/12/2026 | $15.55 | $16.13 | $15.55 | $16.03 | 57.21M |
| 1/9/2026 | $15.65 | $16.06 | $15.57 | $15.72 | 56.12M |
| 1/8/2026 | $16.25 | $16.55 | $15.63 | $15.81 | 82.24M |
| 1/7/2026 | $16.26 | $16.65 | $15.50 | $15.94 | 131.51M |
| 1/6/2026 | $13.56 | $16.37 | $13.54 | $15.80 | 144.00M |
| 1/5/2026 | $13.35 | $13.73 | $13.35 | $13.64 | 16.14M |
| 12/31/2025 | $13.34 | $13.48 | $13.31 | $13.33 | 11.08M |
| 12/30/2025 | $13.52 | $13.60 | $13.31 | $13.34 | 17.81M |
| 12/29/2025 | $14.06 | $14.07 | $13.59 | $13.60 | 25.44M |
| 12/26/2025 | $14.40 | $14.42 | $14.01 | $14.18 | 24.35M |
| 12/25/2025 | $14.21 | $14.52 | $14.05 | $14.49 | 27.26M |
| 12/24/2025 | $14.36 | $14.36 | $14.12 | $14.25 | 20.52M |
| 12/23/2025 | $14.30 | $14.51 | $14.22 | $14.37 | 28.34M |
| 12/22/2025 | $13.89 | $14.43 | $13.88 | $14.41 | 33.26M |
| 12/19/2025 | $14.04 | $14.18 | $13.68 | $13.95 | 23.05M |
| 12/18/2025 | $14.23 | $14.52 | $13.90 | $13.92 | 27.77M |
| 12/17/2025 | $14.46 | $14.52 | $13.80 | $14.24 | 37.42M |
| 12/16/2025 | $14.12 | $14.82 | $14.03 | $14.60 | 49.51M |
| 12/15/2025 | $13.92 | $14.55 | $13.90 | $14.29 | 37.35M |
| 12/12/2025 | $13.56 | $14.14 | $13.53 | $14.05 | 27.50M |
| 12/11/2025 | $13.90 | $13.97 | $13.63 | $13.67 | 16.40M |
| 12/10/2025 | $13.71 | $14.06 | $13.63 | $13.98 | 20.73M |
| 12/9/2025 | $13.71 | $13.93 | $13.59 | $13.77 | 16.23M |
| 12/8/2025 | $13.51 | $13.79 | $13.50 | $13.72 | 12.78M |
| 12/5/2025 | $13.62 | $13.68 | $13.31 | $13.54 | 13.58M |
| 12/4/2025 | $13.98 | $13.98 | $13.51 | $13.60 | 17.08M |
| 12/3/2025 | $14.08 | $14.08 | $13.80 | $14.02 | 21.76M |
| 12/2/2025 | $13.99 | $14.29 | $13.92 | $14.09 | 28.02M |
| 12/1/2025 | $13.51 | $14.48 | $13.36 | $14.19 | 41.84M |
| 11/28/2025 | $13.40 | $13.62 | $13.40 | $13.57 | 14.71M |
| 11/27/2025 | $13.32 | $13.61 | $13.24 | $13.40 | 15.31M |
| 11/26/2025 | $13.52 | $13.57 | $13.30 | $13.34 | 17.00M |
| 11/25/2025 | $13.58 | $13.85 | $13.43 | $13.66 | 24.01M |
| 11/24/2025 | $13.25 | $13.68 | $13.07 | $13.64 | 27.03M |
| 11/21/2025 | $13.07 | $13.54 | $13.06 | $13.19 | 23.73M |
| 11/20/2025 | $13.67 | $13.70 | $13.26 | $13.29 | 16.60M |
| 11/19/2025 | $13.09 | $13.49 | $13.07 | $13.39 | 18.04M |
| 11/18/2025 | $13.00 | $13.40 | $12.98 | $13.15 | 11.13M |
| 11/17/2025 | $13.44 | $13.45 | $13.06 | $13.14 | 10.53M |
| 11/14/2025 | $13.06 | $13.17 | $12.91 | $12.91 | 9.49M |
| 11/13/2025 | $13.07 | $13.29 | $13.07 | $13.17 | 8.70M |
| 11/12/2025 | $13.44 | $13.45 | $13.00 | $13.07 | 13.43M |
| 11/11/2025 | $13.43 | $13.49 | $13.35 | $13.43 | 9.72M |
| 11/10/2025 | $13.50 | $13.57 | $13.36 | $13.44 | 8.78M |
| 11/7/2025 | $13.39 | $13.59 | $13.23 | $13.44 | 13.65M |
| 11/6/2025 | $13.42 | $13.49 | $13.23 | $13.45 | 9.08M |
| 11/5/2025 | $13.19 | $13.40 | $13.15 | $13.32 | 9.41M |
| 11/4/2025 | $13.54 | $13.60 | $13.33 | $13.43 | 8.71M |
| 11/3/2025 | $13.50 | $13.62 | $13.29 | $13.62 | 11.86M |
| 10/31/2025 | $13.50 | $13.68 | $13.37 | $13.56 | 12.93M |
| 10/30/2025 | $13.66 | $13.75 | $13.36 | $13.37 | 16.78M |
| 10/29/2025 | $13.75 | $13.91 | $13.49 | $13.66 | 22.52M |
| 10/28/2025 | $13.81 | $14.06 | $13.68 | $13.86 | 19.76M |
| 10/27/2025 | $14.26 | $14.63 | $13.92 | $13.92 | 34.41M |
| 10/24/2025 | $13.51 | $13.75 | $13.45 | $13.70 | 14.54M |
| 10/23/2025 | $13.45 | $13.50 | $13.20 | $13.43 | 16.94M |
| 10/22/2025 | $13.90 | $14.19 | $13.60 | $13.64 | 24.65M |
| 10/21/2025 | $13.34 | $13.62 | $13.18 | $13.55 | 16.29M |
| 10/20/2025 | $13.37 | $13.49 | $13.21 | $13.29 | 14.38M |
| 10/17/2025 | $13.81 | $13.98 | $13.20 | $13.21 | 24.33M |