300435.SZ(300435.SZ)
300435.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $15.75 | $15.75 | $15.27 | $15.27 | 655,300 |
| 10/13/2026 | $15.03 | $15.60 | $14.78 | $15.52 | 5.78M |
| 10/12/2026 | $15.74 | $15.74 | $15.33 | $15.34 | 4.33M |
| 10/9/2026 | $15.75 | $15.88 | $15.28 | $15.73 | 5.61M |
| 10/8/2026 | $15.68 | $16.27 | $15.63 | $15.89 | 6.79M |
| 9/30/2026 | $15.60 | $15.98 | $15.52 | $15.63 | 5.35M |
| 9/29/2026 | $15.44 | $15.69 | $15.40 | $15.42 | 3.72M |
| 9/28/2026 | $16.22 | $16.22 | $15.38 | $15.58 | 6.35M |
| 9/24/2026 | $16.40 | $16.52 | $16.22 | $16.24 | 5.66M |
| 9/23/2026 | $16.72 | $16.76 | $16.45 | $16.47 | 4.21M |
| 9/22/2026 | $17.00 | $17.08 | $16.71 | $16.75 | 5.51M |
| 9/21/2026 | $16.95 | $17.08 | $16.85 | $16.93 | 6.22M |
| 9/18/2026 | $16.59 | $17.08 | $16.59 | $16.94 | 7.06M |
| 9/17/2026 | $16.77 | $16.95 | $16.39 | $16.50 | 5.70M |
| 9/16/2026 | $16.51 | $16.95 | $16.42 | $16.83 | 4.52M |
| 9/15/2026 | $16.39 | $16.77 | $16.35 | $16.54 | 4.57M |
| 9/14/2026 | $16.30 | $16.65 | $16.15 | $16.53 | 5.40M |
| 9/11/2026 | $17.00 | $17.00 | $16.14 | $16.49 | 9.17M |
| 9/10/2026 | $17.02 | $17.22 | $16.88 | $17.09 | 4.62M |
| 9/9/2026 | $17.47 | $17.47 | $17.10 | $17.14 | 5.24M |
| 9/8/2026 | $17.19 | $17.42 | $17.16 | $17.40 | 8.33M |
| 9/7/2026 | $16.84 | $17.22 | $16.84 | $17.20 | 5.86M |
| 9/4/2026 | $17.48 | $17.62 | $16.81 | $16.91 | 10.52M |
| 9/3/2026 | $17.13 | $17.31 | $16.95 | $17.22 | 6.13M |
| 9/2/2026 | $16.98 | $17.24 | $16.91 | $17.12 | 6.02M |
| 9/1/2026 | $17.33 | $17.33 | $16.94 | $17.13 | 7.07M |
| 8/31/2026 | $16.89 | $17.29 | $16.83 | $17.29 | 6.33M |
| 8/28/2026 | $17.11 | $17.30 | $16.91 | $17.09 | 6.06M |
| 8/27/2026 | $16.70 | $17.13 | $16.61 | $17.09 | 6.53M |
| 8/26/2026 | $16.66 | $16.93 | $16.49 | $16.75 | 6.24M |
| 8/25/2026 | $16.10 | $16.73 | $16.10 | $16.61 | 7.71M |
| 8/24/2026 | $16.81 | $16.97 | $16.06 | $16.38 | 11.10M |
| 8/21/2026 | $16.67 | $17.23 | $16.58 | $17.07 | 8.80M |
| 8/20/2026 | $17.79 | $17.85 | $16.69 | $16.79 | 14.40M |
| 8/19/2026 | $18.33 | $18.68 | $17.31 | $17.35 | 17.30M |
| 8/18/2026 | $18.45 | $19.17 | $18.00 | $18.15 | 26.88M |
| 8/17/2026 | $17.18 | $17.65 | $16.94 | $17.65 | 11.58M |
| 8/14/2026 | $16.88 | $17.52 | $16.88 | $17.20 | 10.35M |
| 8/13/2026 | $17.28 | $17.35 | $16.83 | $16.84 | 8.17M |
| 8/12/2026 | $17.05 | $17.20 | $17.03 | $17.19 | 6.20M |
| 8/11/2026 | $17.11 | $17.29 | $16.99 | $17.04 | 7.97M |
| 8/10/2026 | $17.49 | $17.53 | $17.08 | $17.32 | 10.60M |
| 8/7/2026 | $17.56 | $17.68 | $17.01 | $17.50 | 13.77M |
| 8/6/2026 | $17.01 | $17.92 | $16.93 | $17.71 | 19.59M |
| 8/5/2026 | $16.48 | $17.27 | $16.41 | $17.18 | 12.48M |
| 8/4/2026 | $16.19 | $16.52 | $16.02 | $16.48 | 13.73M |
| 8/3/2026 | $16.13 | $16.40 | $15.95 | $16.10 | 10.91M |
| 7/31/2026 | $16.28 | $16.58 | $16.02 | $16.10 | 10.08M |
| 7/30/2026 | $16.40 | $16.68 | $15.71 | $15.75 | 11.57M |
| 7/29/2026 | $16.41 | $16.66 | $15.96 | $16.53 | 9.70M |
| 7/28/2026 | $16.42 | $16.73 | $16.34 | $16.40 | 7.18M |
| 7/27/2026 | $16.10 | $16.75 | $16.03 | $16.73 | 8.46M |
| 7/24/2026 | $16.38 | $16.75 | $16.24 | $16.28 | 8.06M |
| 7/23/2026 | $16.01 | $16.76 | $16.01 | $16.62 | 9.92M |
| 7/22/2026 | $16.51 | $16.60 | $15.95 | $16.14 | 14.37M |
| 7/21/2026 | $16.49 | $16.80 | $15.21 | $16.77 | 19.29M |
| 7/20/2026 | $18.15 | $18.49 | $16.05 | $16.39 | 26.17M |
| 7/17/2026 | $18.00 | $19.10 | $17.59 | $18.06 | 25.84M |
| 7/16/2026 | $17.60 | $18.40 | $17.60 | $17.80 | 11.67M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
