300446.SZ300446.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.56 | $27.56 | $25.06 | $25.26 | 42.60M |
| 1/14/2026 | $26.76 | $27.84 | $26.05 | $26.63 | 71.70M |
| 1/13/2026 | $29.98 | $29.98 | $26.66 | $27.00 | 84.35M |
| 1/12/2026 | $28.80 | $32.00 | $28.12 | $30.69 | 89.59M |
| 1/9/2026 | $27.56 | $30.99 | $26.92 | $28.66 | 96.71M |
| 1/8/2026 | $26.06 | $28.29 | $25.95 | $27.46 | 92.71M |
| 1/7/2026 | $25.20 | $26.61 | $24.58 | $26.60 | 85.85M |
| 1/6/2026 | $24.59 | $25.79 | $24.41 | $25.56 | 64.76M |
| 1/5/2026 | $25.33 | $25.33 | $24.01 | $24.71 | 55.26M |
| 12/31/2025 | $24.56 | $25.55 | $23.90 | $25.34 | 69.71M |
| 12/30/2025 | $24.79 | $25.78 | $24.36 | $24.56 | 62.12M |
| 12/29/2025 | $24.86 | $26.14 | $24.49 | $25.24 | 64.73M |
| 12/26/2025 | $25.81 | $26.35 | $25.15 | $25.55 | 90.59M |
| 12/25/2025 | $24.55 | $26.43 | $24.30 | $26.36 | 102.56M |
| 12/24/2025 | $23.37 | $25.40 | $23.20 | $25.03 | 101.56M |
| 12/23/2025 | $24.41 | $25.46 | $23.31 | $23.51 | 104.07M |
| 12/22/2025 | $25.67 | $25.80 | $24.33 | $24.39 | 116.25M |
| 12/19/2025 | $23.23 | $27.08 | $23.20 | $26.25 | 158.43M |
| 12/18/2025 | $21.66 | $22.89 | $21.53 | $22.57 | 62.03M |
| 12/17/2025 | $21.72 | $22.94 | $21.52 | $21.95 | 41.88M |
| 12/16/2025 | $21.83 | $22.26 | $21.01 | $21.67 | 40.97M |
| 12/15/2025 | $21.79 | $22.48 | $21.46 | $22.01 | 44.18M |
| 12/12/2025 | $21.32 | $22.65 | $21.32 | $21.94 | 51.69M |
| 12/11/2025 | $22.20 | $22.25 | $21.36 | $21.37 | 46.72M |
| 12/10/2025 | $21.98 | $22.53 | $21.52 | $22.33 | 47.72M |
| 12/9/2025 | $21.21 | $23.35 | $21.10 | $22.19 | 70.64M |
| 12/8/2025 | $21.46 | $22.50 | $21.35 | $21.59 | 75.47M |
| 12/5/2025 | $20.77 | $21.72 | $20.55 | $21.53 | 61.06M |
| 12/4/2025 | $20.02 | $21.49 | $20.02 | $20.88 | 56.18M |
| 12/3/2025 | $20.52 | $21.17 | $19.56 | $20.29 | 51.24M |
| 12/2/2025 | $20.76 | $20.77 | $20.16 | $20.44 | 29.33M |
| 12/1/2025 | $19.71 | $21.30 | $19.71 | $20.77 | 55.48M |
| 11/28/2025 | $19.10 | $19.48 | $18.82 | $19.47 | 25.53M |
| 11/27/2025 | $19.23 | $19.55 | $18.97 | $19.01 | 21.49M |
| 11/26/2025 | $20.18 | $20.18 | $19.26 | $19.33 | 22.76M |
| 11/25/2025 | $19.53 | $20.28 | $19.38 | $19.93 | 23.53M |
| 11/24/2025 | $19.19 | $19.86 | $19.08 | $19.56 | 24.66M |
| 11/21/2025 | $19.62 | $19.97 | $18.89 | $18.94 | 26.84M |
| 11/20/2025 | $19.94 | $20.38 | $19.72 | $19.88 | 24.09M |
| 11/19/2025 | $19.95 | $20.10 | $19.57 | $19.79 | 19.50M |
| 11/18/2025 | $20.83 | $20.87 | $19.76 | $20.00 | 32.08M |
| 11/17/2025 | $20.88 | $21.33 | $20.56 | $20.90 | 27.59M |
| 11/14/2025 | $21.21 | $21.44 | $20.71 | $20.96 | 29.48M |
| 11/13/2025 | $20.57 | $22.15 | $20.47 | $21.60 | 52.55M |
| 11/12/2025 | $20.46 | $21.29 | $20.14 | $21.11 | 35.13M |
| 11/11/2025 | $21.13 | $21.30 | $20.51 | $20.61 | 30.52M |
| 11/10/2025 | $21.79 | $22.00 | $20.83 | $21.10 | 39.57M |
| 11/7/2025 | $21.50 | $22.50 | $21.38 | $21.79 | 56.81M |
| 11/6/2025 | $21.80 | $21.85 | $21.33 | $21.53 | 55.66M |
| 11/5/2025 | $19.10 | $23.40 | $19.02 | $22.53 | 103.16M |
| 11/4/2025 | $19.63 | $19.95 | $19.30 | $19.53 | 52.89M |
| 11/3/2025 | $19.85 | $21.38 | $19.34 | $20.85 | 62.99M |
| 10/31/2025 | $20.63 | $20.86 | $19.84 | $19.99 | 55.39M |
| 10/30/2025 | $20.08 | $21.53 | $19.69 | $20.93 | 88.70M |
| 10/29/2025 | $19.00 | $20.98 | $18.90 | $19.87 | 86.76M |
| 10/28/2025 | $18.35 | $18.62 | $18.18 | $18.26 | 23.47M |
| 10/27/2025 | $18.22 | $18.86 | $17.97 | $18.59 | 40.35M |
| 10/24/2025 | $18.25 | $18.91 | $18.05 | $18.14 | 42.01M |
| 10/23/2025 | $17.66 | $17.76 | $17.33 | $17.76 | 14.71M |
| 10/22/2025 | $17.49 | $18.08 | $17.38 | $17.80 | 23.33M |
| 10/21/2025 | $17.61 | $17.92 | $17.51 | $17.54 | 22.72M |
| 10/20/2025 | $17.27 | $17.35 | $17.04 | $17.33 | 12.00M |
| 10/17/2025 | $17.25 | $17.58 | $17.06 | $17.07 | 16.15M |