300432.SZ300432.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.41 | $21.30 | $20.16 | $20.34 | 122.75M |
| 1/14/2026 | $20.05 | $22.11 | $19.86 | $20.17 | 214.07M |
| 1/13/2026 | $19.20 | $19.45 | $18.50 | $18.69 | 85.46M |
| 1/12/2026 | $18.33 | $19.66 | $17.89 | $19.30 | 114.65M |
| 1/9/2026 | $18.28 | $18.78 | $18.16 | $18.41 | 64.77M |
| 1/8/2026 | $17.90 | $18.70 | $17.76 | $18.42 | 80.75M |
| 1/7/2026 | $18.00 | $18.18 | $17.59 | $17.98 | 74.88M |
| 1/6/2026 | $18.33 | $18.33 | $17.45 | $17.87 | 96.40M |
| 1/5/2026 | $16.75 | $17.90 | $16.70 | $17.84 | 108.94M |
| 12/31/2025 | $16.66 | $16.85 | $16.35 | $16.70 | 64.47M |
| 12/30/2025 | $16.07 | $16.85 | $15.95 | $16.72 | 91.00M |
| 12/29/2025 | $16.21 | $16.38 | $15.85 | $16.14 | 53.74M |
| 12/26/2025 | $16.51 | $16.69 | $16.08 | $16.21 | 80.08M |
| 12/25/2025 | $15.64 | $16.08 | $15.47 | $15.96 | 51.37M |
| 12/24/2025 | $15.36 | $15.77 | $15.33 | $15.62 | 34.99M |
| 12/23/2025 | $15.30 | $15.69 | $15.25 | $15.45 | 39.28M |
| 12/22/2025 | $15.39 | $15.58 | $15.32 | $15.38 | 31.20M |
| 12/19/2025 | $14.92 | $15.36 | $14.92 | $15.29 | 34.61M |
| 12/18/2025 | $15.16 | $15.28 | $14.88 | $14.89 | 34.91M |
| 12/17/2025 | $15.00 | $15.39 | $14.98 | $15.31 | 34.99M |
| 12/16/2025 | $15.56 | $15.59 | $14.87 | $14.98 | 38.22M |
| 12/15/2025 | $15.75 | $15.90 | $15.52 | $15.53 | 40.60M |
| 12/12/2025 | $15.50 | $15.85 | $15.16 | $15.85 | 82.44M |
| 12/11/2025 | $15.79 | $15.87 | $15.41 | $15.49 | 38.17M |
| 12/10/2025 | $15.77 | $15.78 | $15.53 | $15.72 | 27.80M |
| 12/9/2025 | $15.89 | $15.98 | $15.70 | $15.80 | 32.02M |
| 12/8/2025 | $16.08 | $16.14 | $15.85 | $16.03 | 40.34M |
| 12/5/2025 | $15.64 | $15.94 | $15.44 | $15.90 | 32.91M |
| 12/4/2025 | $15.66 | $15.94 | $15.53 | $15.77 | 35.45M |
| 12/3/2025 | $15.90 | $15.94 | $15.47 | $15.58 | 28.29M |
| 12/2/2025 | $16.17 | $16.19 | $15.62 | $15.74 | 40.10M |
| 12/1/2025 | $16.46 | $16.72 | $16.13 | $16.19 | 62.30M |
| 11/28/2025 | $15.60 | $16.17 | $15.25 | $16.09 | 75.07M |
| 11/27/2025 | $15.39 | $15.85 | $15.32 | $15.54 | 43.57M |
| 11/26/2025 | $15.52 | $15.66 | $15.34 | $15.39 | 41.54M |
| 11/25/2025 | $15.60 | $15.77 | $15.45 | $15.52 | 42.54M |
| 11/24/2025 | $15.49 | $15.69 | $15.11 | $15.41 | 48.10M |
| 11/21/2025 | $15.91 | $15.97 | $15.26 | $15.48 | 70.31M |
| 11/20/2025 | $16.38 | $16.80 | $16.16 | $16.24 | 57.60M |
| 11/19/2025 | $16.26 | $16.71 | $16.14 | $16.21 | 78.03M |
| 11/18/2025 | $18.45 | $18.48 | $16.22 | $16.26 | 184.05M |
| 11/17/2025 | $19.35 | $19.85 | $19.06 | $19.26 | 71.30M |
| 11/14/2025 | $19.65 | $19.97 | $19.37 | $19.42 | 91.10M |
| 11/13/2025 | $18.08 | $20.79 | $18.07 | $20.21 | 188.28M |
| 11/12/2025 | $18.60 | $18.69 | $17.89 | $18.19 | 43.46M |
| 11/11/2025 | $19.00 | $19.32 | $18.60 | $18.68 | 59.23M |
| 11/10/2025 | $19.46 | $19.54 | $18.83 | $19.11 | 91.06M |
| 11/7/2025 | $18.04 | $19.75 | $17.58 | $19.07 | 129.87M |
| 11/6/2025 | $17.92 | $18.41 | $17.70 | $18.20 | 55.63M |
| 11/5/2025 | $17.35 | $18.11 | $17.25 | $17.96 | 54.88M |
| 11/4/2025 | $18.30 | $18.40 | $17.50 | $17.67 | 78.29M |
| 11/3/2025 | $19.70 | $19.70 | $18.18 | $18.42 | 88.37M |
| 10/31/2025 | $19.40 | $20.54 | $19.40 | $19.56 | 116.53M |
| 10/30/2025 | $19.13 | $19.88 | $19.00 | $19.25 | 99.80M |
| 10/29/2025 | $19.19 | $19.30 | $18.70 | $19.13 | 98.84M |
| 10/28/2025 | $18.67 | $19.84 | $18.53 | $19.57 | 117.31M |
| 10/27/2025 | $18.28 | $18.96 | $18.15 | $18.90 | 93.79M |
| 10/24/2025 | $17.73 | $18.13 | $17.73 | $18.07 | 60.77M |
| 10/23/2025 | $17.71 | $17.75 | $17.25 | $17.65 | 46.63M |
| 10/22/2025 | $18.16 | $18.18 | $17.66 | $17.80 | 57.52M |
| 10/21/2025 | $18.38 | $18.47 | $18.13 | $18.23 | 64.90M |
| 10/20/2025 | $18.20 | $18.80 | $17.92 | $18.38 | 73.42M |
| 10/17/2025 | $18.60 | $18.89 | $17.71 | $17.76 | 89.18M |