300447.SZ300447.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.00 | $21.23 | $19.86 | $20.30 | 31.19M |
| 1/14/2026 | $22.43 | $23.93 | $21.44 | $21.59 | 46.70M |
| 1/13/2026 | $23.25 | $24.33 | $20.80 | $22.87 | 56.11M |
| 1/12/2026 | $20.75 | $24.10 | $20.00 | $23.24 | 53.65M |
| 1/9/2026 | $18.97 | $20.67 | $18.88 | $20.16 | 49.93M |
| 1/8/2026 | $17.78 | $19.44 | $17.65 | $19.08 | 33.74M |
| 1/7/2026 | $17.90 | $18.11 | $17.37 | $17.96 | 16.04M |
| 1/6/2026 | $17.77 | $18.07 | $17.54 | $18.00 | 17.02M |
| 1/5/2026 | $18.30 | $18.36 | $17.72 | $17.90 | 19.49M |
| 12/31/2025 | $17.61 | $18.38 | $17.61 | $18.08 | 26.19M |
| 12/30/2025 | $17.69 | $18.26 | $17.40 | $17.65 | 17.96M |
| 12/29/2025 | $18.00 | $18.09 | $17.55 | $17.86 | 14.82M |
| 12/26/2025 | $18.09 | $18.41 | $17.78 | $17.96 | 22.79M |
| 12/25/2025 | $17.05 | $18.86 | $17.04 | $18.19 | 32.01M |
| 12/24/2025 | $16.44 | $17.23 | $16.32 | $17.19 | 19.23M |
| 12/23/2025 | $17.20 | $17.63 | $16.50 | $16.61 | 20.01M |
| 12/22/2025 | $17.72 | $17.80 | $17.17 | $17.26 | 19.07M |
| 12/19/2025 | $17.08 | $18.00 | $17.08 | $17.55 | 22.69M |
| 12/18/2025 | $16.88 | $17.64 | $16.75 | $17.22 | 23.80M |
| 12/17/2025 | $17.03 | $17.75 | $16.29 | $17.10 | 27.93M |
| 12/16/2025 | $17.45 | $17.86 | $16.51 | $17.07 | 29.23M |
| 12/15/2025 | $17.49 | $17.97 | $17.16 | $17.32 | 28.66M |
| 12/12/2025 | $17.66 | $18.25 | $17.00 | $17.17 | 37.47M |
| 12/11/2025 | $17.26 | $18.25 | $16.90 | $17.90 | 40.37M |
| 12/10/2025 | $16.90 | $17.86 | $16.89 | $17.26 | 25.42M |
| 12/9/2025 | $16.68 | $17.41 | $16.61 | $17.18 | 25.51M |
| 12/8/2025 | $16.51 | $17.86 | $16.51 | $16.87 | 32.98M |
| 12/5/2025 | $15.98 | $16.50 | $15.81 | $16.48 | 16.16M |
| 12/4/2025 | $15.83 | $16.56 | $15.72 | $16.09 | 14.13M |
| 12/3/2025 | $16.07 | $16.21 | $15.70 | $15.94 | 11.97M |
| 12/2/2025 | $15.87 | $16.58 | $15.80 | $16.34 | 18.07M |
| 12/1/2025 | $15.69 | $16.48 | $15.69 | $15.99 | 17.64M |
| 11/28/2025 | $15.43 | $15.65 | $15.36 | $15.59 | 8.17M |
| 11/27/2025 | $15.04 | $15.55 | $14.88 | $15.45 | 8.63M |
| 11/26/2025 | $15.42 | $15.50 | $15.10 | $15.12 | 5.67M |
| 11/25/2025 | $15.28 | $15.53 | $15.10 | $15.42 | 7.44M |
| 11/24/2025 | $14.47 | $15.28 | $14.40 | $15.24 | 8.80M |
| 11/21/2025 | $14.95 | $15.16 | $14.36 | $14.47 | 7.57M |
| 11/20/2025 | $15.09 | $15.19 | $15.00 | $15.08 | 3.64M |
| 11/19/2025 | $15.11 | $15.26 | $14.96 | $15.09 | 5.04M |
| 11/18/2025 | $15.28 | $15.35 | $14.93 | $15.18 | 5.69M |
| 11/17/2025 | $15.40 | $15.57 | $15.28 | $15.37 | 5.05M |
| 11/14/2025 | $15.31 | $15.46 | $15.28 | $15.31 | 4.12M |
| 11/13/2025 | $15.25 | $15.46 | $15.18 | $15.41 | 5.02M |
| 11/12/2025 | $15.37 | $15.37 | $15.04 | $15.27 | 5.98M |
| 11/11/2025 | $15.45 | $15.59 | $15.29 | $15.36 | 5.53M |
| 11/10/2025 | $15.39 | $15.60 | $15.27 | $15.52 | 8.54M |
| 11/7/2025 | $15.11 | $15.36 | $15.00 | $15.27 | 6.12M |
| 11/6/2025 | $14.96 | $15.45 | $14.96 | $15.26 | 9.91M |
| 11/5/2025 | $14.76 | $15.00 | $14.70 | $14.99 | 6.20M |
| 11/4/2025 | $14.88 | $15.03 | $14.68 | $14.96 | 5.30M |
| 11/3/2025 | $14.68 | $14.89 | $14.60 | $14.89 | 4.27M |
| 10/31/2025 | $14.63 | $14.75 | $14.58 | $14.68 | 3.67M |
| 10/30/2025 | $14.76 | $14.82 | $14.61 | $14.63 | 4.60M |
| 10/29/2025 | $14.89 | $14.89 | $14.70 | $14.81 | 4.62M |
| 10/28/2025 | $14.86 | $14.99 | $14.76 | $14.92 | 5.32M |
| 10/27/2025 | $14.90 | $14.99 | $14.75 | $14.86 | 6.60M |
| 10/24/2025 | $14.56 | $15.06 | $14.56 | $14.93 | 9.35M |
| 10/23/2025 | $14.76 | $14.80 | $14.35 | $14.53 | 6.70M |
| 10/22/2025 | $14.45 | $15.09 | $14.30 | $14.87 | 9.96M |
| 10/21/2025 | $14.26 | $14.42 | $14.18 | $14.39 | 3.23M |
| 10/20/2025 | $13.99 | $14.29 | $13.99 | $14.28 | 4.26M |
| 10/17/2025 | $14.50 | $14.55 | $13.87 | $13.88 | 4.20M |