300457.SZ300457.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.24 | $30.80 | $29.24 | $30.12 | 28.57M |
| 1/14/2026 | $28.45 | $30.16 | $28.41 | $29.20 | 31.72M |
| 1/13/2026 | $29.25 | $29.46 | $28.45 | $28.46 | 21.28M |
| 1/12/2026 | $29.19 | $29.42 | $28.65 | $29.28 | 27.47M |
| 1/9/2026 | $29.86 | $30.00 | $29.17 | $29.65 | 28.29M |
| 1/8/2026 | $29.97 | $30.10 | $29.30 | $29.65 | 26.91M |
| 1/7/2026 | $29.05 | $30.88 | $29.02 | $30.07 | 38.28M |
| 1/6/2026 | $28.53 | $29.60 | $28.52 | $29.14 | 26.10M |
| 1/5/2026 | $27.92 | $28.55 | $27.37 | $28.43 | 25.02M |
| 12/31/2025 | $27.86 | $28.08 | $27.11 | $27.85 | 20.15M |
| 12/30/2025 | $26.61 | $28.13 | $26.39 | $27.45 | 22.19M |
| 12/29/2025 | $26.80 | $27.25 | $26.55 | $26.61 | 10.67M |
| 12/26/2025 | $26.96 | $27.41 | $26.70 | $26.93 | 14.60M |
| 12/25/2025 | $27.00 | $27.00 | $26.50 | $26.75 | 8.91M |
| 12/24/2025 | $26.50 | $26.99 | $26.37 | $26.92 | 12.75M |
| 12/23/2025 | $26.37 | $27.08 | $26.21 | $26.64 | 15.54M |
| 12/22/2025 | $25.90 | $26.49 | $25.83 | $26.20 | 8.72M |
| 12/19/2025 | $25.51 | $25.92 | $25.51 | $25.84 | 6.87M |
| 12/18/2025 | $25.65 | $26.04 | $25.42 | $25.45 | 7.00M |
| 12/17/2025 | $25.47 | $26.04 | $25.28 | $25.81 | 8.77M |
| 12/16/2025 | $25.85 | $26.12 | $25.13 | $25.33 | 9.48M |
| 12/15/2025 | $26.21 | $26.58 | $25.76 | $25.85 | 12.11M |
| 12/12/2025 | $26.87 | $27.05 | $26.40 | $26.72 | 9.03M |
| 12/11/2025 | $27.22 | $27.43 | $26.71 | $26.72 | 7.69M |
| 12/10/2025 | $27.35 | $27.43 | $26.81 | $27.15 | 8.11M |
| 12/9/2025 | $27.79 | $27.79 | $27.32 | $27.38 | 8.10M |
| 12/8/2025 | $27.24 | $28.10 | $27.24 | $27.77 | 12.79M |
| 12/5/2025 | $26.56 | $27.23 | $26.20 | $27.20 | 11.51M |
| 12/4/2025 | $26.67 | $26.80 | $26.00 | $26.41 | 8.06M |
| 12/3/2025 | $27.21 | $27.38 | $26.62 | $26.68 | 8.63M |
| 12/2/2025 | $27.88 | $27.88 | $27.00 | $27.15 | 11.32M |
| 12/1/2025 | $28.06 | $28.38 | $27.60 | $27.95 | 12.65M |
| 11/28/2025 | $27.50 | $28.24 | $27.33 | $28.01 | 9.90M |
| 11/27/2025 | $27.33 | $28.15 | $27.28 | $27.53 | 13.60M |
| 11/26/2025 | $27.20 | $27.78 | $26.97 | $27.33 | 10.81M |
| 11/25/2025 | $27.28 | $27.68 | $27.01 | $27.35 | 11.60M |
| 11/24/2025 | $27.16 | $27.54 | $26.87 | $27.33 | 13.90M |
| 11/21/2025 | $27.99 | $28.30 | $26.65 | $26.66 | 19.57M |
| 11/20/2025 | $28.25 | $29.00 | $27.83 | $28.35 | 17.82M |
| 11/19/2025 | $28.64 | $29.45 | $27.94 | $28.03 | 12.80M |
| 11/18/2025 | $29.61 | $29.80 | $28.44 | $28.73 | 18.77M |
| 11/17/2025 | $29.38 | $29.99 | $28.88 | $29.68 | 21.27M |
| 11/14/2025 | $28.60 | $29.99 | $28.47 | $29.41 | 25.02M |
| 11/13/2025 | $28.12 | $29.70 | $28.12 | $29.16 | 22.48M |
| 11/12/2025 | $28.50 | $28.68 | $27.80 | $28.18 | 12.08M |
| 11/11/2025 | $28.77 | $29.15 | $28.59 | $28.62 | 12.27M |
| 11/10/2025 | $29.60 | $29.79 | $28.50 | $28.70 | 16.34M |
| 11/7/2025 | $28.88 | $29.61 | $28.46 | $29.26 | 18.86M |
| 11/6/2025 | $28.85 | $29.67 | $28.81 | $28.96 | 15.30M |
| 11/5/2025 | $27.81 | $28.91 | $27.60 | $28.56 | 12.81M |
| 11/4/2025 | $29.06 | $29.29 | $28.25 | $28.51 | 15.46M |
| 11/3/2025 | $29.73 | $30.00 | $28.49 | $29.25 | 21.82M |
| 10/31/2025 | $29.49 | $31.15 | $29.49 | $29.96 | 31.67M |
| 10/30/2025 | $30.07 | $30.29 | $29.39 | $29.51 | 24.12M |
| 10/29/2025 | $29.40 | $30.31 | $29.30 | $30.24 | 25.66M |
| 10/28/2025 | $29.29 | $29.80 | $28.91 | $29.49 | 21.82M |
| 10/27/2025 | $30.30 | $30.76 | $29.42 | $29.49 | 50.71M |
| 10/24/2025 | $31.30 | $32.06 | $31.08 | $32.04 | 26.40M |
| 10/23/2025 | $31.00 | $31.30 | $30.25 | $31.12 | 19.10M |
| 10/22/2025 | $30.59 | $31.24 | $30.38 | $30.78 | 15.30M |
| 10/21/2025 | $30.65 | $30.89 | $30.06 | $30.73 | 18.07M |
| 10/20/2025 | $30.31 | $30.80 | $30.06 | $30.33 | 16.99M |
| 10/17/2025 | $30.64 | $31.44 | $29.70 | $29.75 | 18.24M |