300443.SZ300443.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.19 | $30.30 | $29.12 | $29.94 | 10.02M |
| 1/14/2026 | $29.42 | $30.18 | $28.82 | $29.26 | 11.50M |
| 1/13/2026 | $30.48 | $30.49 | $29.38 | $29.46 | 12.76M |
| 1/12/2026 | $30.53 | $30.87 | $30.20 | $30.62 | 12.82M |
| 1/9/2026 | $30.02 | $30.76 | $29.96 | $30.76 | 16.57M |
| 1/8/2026 | $29.00 | $30.53 | $28.90 | $30.04 | 15.18M |
| 1/7/2026 | $29.61 | $29.62 | $28.91 | $29.06 | 9.47M |
| 1/6/2026 | $28.68 | $29.73 | $28.56 | $29.70 | 12.86M |
| 1/5/2026 | $28.19 | $28.95 | $27.89 | $28.68 | 9.21M |
| 12/31/2025 | $28.60 | $28.80 | $27.97 | $28.13 | 7.15M |
| 12/30/2025 | $28.40 | $29.06 | $28.22 | $28.60 | 7.30M |
| 12/29/2025 | $28.77 | $29.23 | $28.57 | $28.68 | 8.92M |
| 12/26/2025 | $28.58 | $29.07 | $28.54 | $28.77 | 7.72M |
| 12/25/2025 | $28.68 | $28.81 | $28.18 | $28.81 | 8.35M |
| 12/24/2025 | $27.78 | $28.90 | $27.50 | $28.63 | 9.06M |
| 12/23/2025 | $28.05 | $28.68 | $27.77 | $28.00 | 5.76M |
| 12/22/2025 | $27.66 | $28.30 | $27.66 | $28.04 | 5.76M |
| 12/19/2025 | $27.86 | $28.17 | $27.47 | $27.70 | 5.96M |
| 12/18/2025 | $28.10 | $28.36 | $27.78 | $27.90 | 4.51M |
| 12/17/2025 | $27.83 | $28.49 | $27.56 | $28.38 | 5.33M |
| 12/16/2025 | $28.58 | $28.58 | $27.60 | $27.87 | 7.14M |
| 12/15/2025 | $27.85 | $29.34 | $27.79 | $28.64 | 10.66M |
| 12/12/2025 | $28.03 | $28.44 | $27.97 | $28.10 | 6.23M |
| 12/11/2025 | $27.76 | $28.69 | $27.52 | $28.16 | 11.28M |
| 12/10/2025 | $28.09 | $28.28 | $27.31 | $27.67 | 6.43M |
| 12/9/2025 | $28.64 | $28.97 | $28.06 | $28.17 | 9.65M |
| 12/8/2025 | $28.90 | $29.28 | $28.50 | $28.84 | 10.91M |
| 12/5/2025 | $28.60 | $29.44 | $28.44 | $28.97 | 10.79M |
| 12/4/2025 | $28.45 | $29.15 | $28.36 | $28.74 | 13.82M |
| 12/3/2025 | $26.98 | $28.94 | $26.87 | $28.62 | 23.55M |
| 12/2/2025 | $26.98 | $27.23 | $26.59 | $27.10 | 6.77M |
| 12/1/2025 | $27.27 | $27.88 | $26.66 | $27.25 | 11.43M |
| 11/28/2025 | $26.31 | $26.67 | $26.11 | $26.42 | 4.24M |
| 11/27/2025 | $26.15 | $27.02 | $26.13 | $26.41 | 9.61M |
| 11/26/2025 | $26.26 | $26.37 | $25.93 | $26.03 | 4.76M |
| 11/25/2025 | $26.34 | $26.65 | $26.17 | $26.19 | 7.05M |
| 11/24/2025 | $25.09 | $26.57 | $25.09 | $26.34 | 13.68M |
| 11/21/2025 | $25.45 | $25.62 | $24.71 | $24.95 | 9.01M |
| 11/20/2025 | $26.10 | $26.32 | $25.59 | $25.62 | 5.41M |
| 11/19/2025 | $26.06 | $26.35 | $25.65 | $25.97 | 5.98M |
| 11/18/2025 | $26.71 | $26.92 | $25.95 | $26.08 | 10.08M |
| 11/17/2025 | $27.30 | $27.31 | $26.43 | $26.86 | 8.30M |
| 11/14/2025 | $27.40 | $28.08 | $27.25 | $27.39 | 7.60M |
| 11/13/2025 | $27.36 | $28.05 | $27.25 | $27.71 | 7.76M |
| 11/12/2025 | $28.61 | $28.62 | $27.10 | $27.36 | 13.12M |
| 11/11/2025 | $29.16 | $29.58 | $28.45 | $28.55 | 13.95M |
| 11/10/2025 | $28.79 | $29.24 | $28.44 | $28.82 | 14.04M |
| 11/7/2025 | $28.42 | $29.06 | $28.07 | $28.57 | 11.38M |
| 11/6/2025 | $28.53 | $28.96 | $28.03 | $28.72 | 12.83M |
| 11/5/2025 | $27.72 | $28.88 | $27.62 | $28.57 | 12.89M |
| 11/4/2025 | $29.02 | $29.26 | $27.79 | $28.17 | 13.99M |
| 11/3/2025 | $29.31 | $29.50 | $27.81 | $28.91 | 17.39M |
| 10/31/2025 | $29.75 | $30.62 | $29.22 | $29.30 | 17.00M |
| 10/30/2025 | $29.35 | $30.88 | $29.10 | $29.73 | 26.77M |
| 10/29/2025 | $29.15 | $29.55 | $28.40 | $29.51 | 30.32M |
| 10/28/2025 | $31.50 | $31.88 | $30.01 | $30.65 | 24.40M |
| 10/27/2025 | $32.54 | $32.79 | $30.63 | $31.27 | 28.47M |
| 10/24/2025 | $31.89 | $34.30 | $31.89 | $32.46 | 40.73M |
| 10/23/2025 | $28.79 | $30.65 | $28.23 | $30.60 | 27.67M |
| 10/22/2025 | $27.82 | $30.37 | $27.53 | $29.00 | 20.37M |
| 10/21/2025 | $27.51 | $28.13 | $27.41 | $27.65 | 8.73M |
| 10/20/2025 | $27.51 | $27.87 | $27.09 | $27.37 | 8.36M |
| 10/17/2025 | $28.90 | $29.03 | $27.00 | $27.50 | 13.72M |