300433.SZ300433.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $39.55 | $40.37 | $37.99 | $38.37 | 202.00M |
| 1/13/2026 | $42.39 | $42.39 | $38.86 | $39.18 | 268.04M |
| 1/12/2026 | $40.51 | $43.44 | $40.14 | $42.66 | 287.70M |
| 1/9/2026 | $33.70 | $40.05 | $33.40 | $38.69 | 306.68M |
| 1/8/2026 | $33.50 | $35.19 | $32.60 | $33.90 | 199.78M |
| 1/7/2026 | $34.30 | $34.68 | $33.05 | $34.01 | 184.13M |
| 1/6/2026 | $32.76 | $35.00 | $31.80 | $33.93 | 212.42M |
| 1/5/2026 | $30.66 | $33.90 | $30.65 | $32.04 | 203.60M |
| 12/31/2025 | $30.05 | $30.45 | $29.50 | $30.27 | 114.01M |
| 12/30/2025 | $28.33 | $29.79 | $27.92 | $29.66 | 126.79M |
| 12/29/2025 | $28.66 | $28.93 | $28.38 | $28.50 | 51.27M |
| 12/26/2025 | $29.00 | $29.04 | $28.50 | $28.71 | 60.00M |
| 12/25/2025 | $28.80 | $29.47 | $28.48 | $29.22 | 76.23M |
| 12/24/2025 | $28.43 | $29.14 | $28.39 | $28.98 | 64.36M |
| 12/23/2025 | $28.82 | $28.85 | $28.28 | $28.44 | 64.71M |
| 12/22/2025 | $28.95 | $29.20 | $28.65 | $28.88 | 60.50M |
| 12/19/2025 | $28.81 | $29.00 | $28.60 | $28.71 | 43.99M |
| 12/18/2025 | $29.14 | $29.36 | $28.57 | $28.59 | 66.80M |
| 12/17/2025 | $28.80 | $29.87 | $28.80 | $29.65 | 82.47M |
| 12/16/2025 | $28.88 | $29.24 | $28.58 | $28.79 | 60.49M |
| 12/15/2025 | $29.31 | $29.82 | $28.95 | $29.00 | 76.56M |
| 12/12/2025 | $30.26 | $30.40 | $29.03 | $30.00 | 166.94M |
| 12/11/2025 | $31.00 | $32.78 | $30.63 | $30.65 | 254.80M |
| 12/10/2025 | $29.11 | $29.23 | $28.35 | $28.90 | 51.39M |
| 12/9/2025 | $29.22 | $29.65 | $29.01 | $29.26 | 51.92M |
| 12/8/2025 | $29.13 | $29.57 | $28.37 | $29.38 | 81.32M |
| 12/5/2025 | $28.30 | $29.33 | $28.13 | $28.86 | 65.39M |
| 12/4/2025 | $28.89 | $28.99 | $27.83 | $28.32 | 56.19M |
| 12/3/2025 | $28.98 | $28.99 | $28.09 | $28.22 | 65.47M |
| 12/2/2025 | $29.37 | $29.77 | $28.68 | $28.97 | 109.51M |
| 12/1/2025 | $27.66 | $29.15 | $27.48 | $28.66 | 105.63M |
| 11/28/2025 | $27.18 | $27.75 | $27.00 | $27.50 | 55.36M |
| 11/27/2025 | $27.70 | $28.08 | $27.09 | $27.18 | 56.20M |
| 11/26/2025 | $27.15 | $27.97 | $26.80 | $27.47 | 66.89M |
| 11/25/2025 | $26.77 | $27.70 | $26.62 | $27.14 | 67.04M |
| 11/24/2025 | $26.63 | $26.77 | $26.05 | $26.50 | 50.13M |
| 11/21/2025 | $26.50 | $26.79 | $25.85 | $26.24 | 57.34M |
| 11/20/2025 | $26.89 | $27.01 | $26.51 | $26.57 | 32.68M |
| 11/19/2025 | $27.06 | $27.17 | $26.42 | $26.55 | 44.88M |
| 11/18/2025 | $27.14 | $27.28 | $26.66 | $26.98 | 51.47M |
| 11/17/2025 | $27.66 | $28.05 | $26.85 | $27.23 | 75.05M |
| 11/14/2025 | $28.80 | $28.82 | $27.88 | $27.90 | 68.72M |
| 11/13/2025 | $29.57 | $29.86 | $28.96 | $29.16 | 63.23M |
| 11/12/2025 | $28.80 | $30.18 | $28.70 | $29.83 | 93.51M |
| 11/11/2025 | $29.94 | $30.00 | $28.77 | $28.80 | 72.63M |
| 11/10/2025 | $31.05 | $31.20 | $29.15 | $29.85 | 113.89M |
| 11/7/2025 | $31.31 | $32.22 | $30.95 | $31.12 | 130.87M |
| 11/6/2025 | $28.63 | $32.02 | $28.53 | $31.27 | 150.00M |
| 11/5/2025 | $27.80 | $28.73 | $27.72 | $28.53 | 38.28M |
| 11/4/2025 | $29.85 | $29.85 | $28.10 | $28.59 | 55.42M |
| 11/3/2025 | $29.35 | $29.96 | $28.71 | $29.57 | 49.63M |
| 10/31/2025 | $30.00 | $30.35 | $29.37 | $29.43 | 68.98M |
| 10/30/2025 | $30.89 | $30.89 | $29.68 | $29.73 | 68.81M |
| 10/29/2025 | $30.00 | $31.00 | $29.97 | $30.85 | 85.75M |
| 10/28/2025 | $29.72 | $30.00 | $29.37 | $29.68 | 54.03M |
| 10/27/2025 | $30.41 | $30.70 | $29.37 | $29.88 | 81.44M |
| 10/24/2025 | $29.20 | $30.00 | $28.99 | $29.77 | 75.96M |
| 10/23/2025 | $28.92 | $29.10 | $28.51 | $28.93 | 47.38M |
| 10/22/2025 | $28.68 | $30.10 | $28.50 | $29.45 | 78.74M |
| 10/21/2025 | $28.20 | $29.65 | $28.20 | $28.93 | 121.40M |
| 10/20/2025 | $27.91 | $28.07 | $27.25 | $27.53 | 53.88M |
| 10/17/2025 | $28.49 | $28.64 | $27.20 | $27.35 | 66.63M |