300465.SZ300465.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.26 | $22.26 | $21.04 | $21.37 | 28.96M |
| 1/14/2026 | $21.50 | $22.98 | $21.50 | $22.25 | 52.52M |
| 1/13/2026 | $21.99 | $22.20 | $21.17 | $21.26 | 32.94M |
| 1/12/2026 | $20.68 | $21.90 | $20.61 | $21.83 | 38.11M |
| 1/9/2026 | $19.81 | $20.74 | $19.80 | $20.74 | 29.55M |
| 1/8/2026 | $19.80 | $20.12 | $19.58 | $19.90 | 16.19M |
| 1/7/2026 | $20.40 | $20.41 | $19.63 | $19.82 | 26.35M |
| 1/6/2026 | $20.10 | $20.59 | $19.95 | $20.55 | 23.45M |
| 1/5/2026 | $20.05 | $20.21 | $19.41 | $20.20 | 21.56M |
| 12/31/2025 | $19.78 | $20.63 | $19.66 | $20.13 | 19.94M |
| 12/30/2025 | $19.91 | $20.39 | $19.76 | $19.82 | 18.04M |
| 12/29/2025 | $19.60 | $20.18 | $19.25 | $19.91 | 18.61M |
| 12/26/2025 | $19.81 | $20.11 | $19.61 | $19.65 | 14.55M |
| 12/25/2025 | $20.19 | $20.25 | $19.76 | $19.93 | 11.84M |
| 12/24/2025 | $19.69 | $20.21 | $19.65 | $19.79 | 12.83M |
| 12/23/2025 | $20.15 | $20.23 | $19.66 | $19.75 | 10.20M |
| 12/22/2025 | $19.93 | $20.54 | $19.87 | $20.23 | 10.13M |
| 12/19/2025 | $19.67 | $20.26 | $19.66 | $19.85 | 9.25M |
| 12/18/2025 | $20.16 | $20.45 | $19.70 | $19.72 | 11.33M |
| 12/17/2025 | $20.18 | $20.60 | $19.67 | $20.46 | 13.58M |
| 12/16/2025 | $20.51 | $20.76 | $19.90 | $20.34 | 14.70M |
| 12/15/2025 | $21.51 | $21.51 | $20.48 | $20.51 | 15.52M |
| 12/12/2025 | $21.50 | $21.72 | $21.30 | $21.72 | 11.39M |
| 12/11/2025 | $22.09 | $22.10 | $21.52 | $21.53 | 9.70M |
| 12/10/2025 | $21.63 | $22.15 | $21.46 | $21.99 | 11.59M |
| 12/9/2025 | $21.66 | $22.07 | $21.54 | $21.74 | 10.31M |
| 12/8/2025 | $21.50 | $22.00 | $21.37 | $21.81 | 17.69M |
| 12/5/2025 | $20.61 | $21.42 | $20.16 | $21.31 | 16.16M |
| 12/4/2025 | $20.60 | $20.78 | $20.47 | $20.61 | 8.28M |
| 12/3/2025 | $21.13 | $21.19 | $20.40 | $20.56 | 13.28M |
| 12/2/2025 | $21.79 | $21.79 | $21.10 | $21.12 | 11.47M |
| 12/1/2025 | $21.89 | $21.99 | $21.55 | $21.81 | 12.00M |
| 11/28/2025 | $21.69 | $21.94 | $21.33 | $21.90 | 11.50M |
| 11/27/2025 | $21.91 | $22.30 | $21.55 | $21.67 | 21.16M |
| 11/26/2025 | $22.72 | $23.69 | $21.75 | $22.05 | 26.61M |
| 11/25/2025 | $22.69 | $23.30 | $22.60 | $22.84 | 20.72M |
| 11/24/2025 | $22.38 | $23.01 | $21.18 | $22.69 | 22.44M |
| 11/21/2025 | $22.20 | $23.20 | $22.01 | $22.46 | 23.03M |
| 11/20/2025 | $23.23 | $23.75 | $22.58 | $22.65 | 20.86M |
| 11/19/2025 | $24.39 | $24.39 | $23.06 | $23.46 | 27.00M |
| 11/18/2025 | $24.41 | $25.25 | $24.23 | $24.50 | 35.79M |
| 11/17/2025 | $22.66 | $25.99 | $22.66 | $24.60 | 49.61M |
| 11/14/2025 | $23.24 | $23.88 | $22.63 | $22.65 | 26.06M |
| 11/13/2025 | $23.00 | $24.00 | $22.30 | $23.73 | 45.50M |
| 11/12/2025 | $21.10 | $23.06 | $20.60 | $22.65 | 42.79M |
| 11/11/2025 | $22.08 | $22.18 | $21.15 | $21.27 | 17.47M |
| 11/10/2025 | $21.43 | $22.17 | $21.30 | $22.07 | 20.42M |
| 11/7/2025 | $21.60 | $22.26 | $20.90 | $21.55 | 20.11M |
| 11/6/2025 | $21.40 | $21.98 | $21.20 | $21.80 | 24.90M |
| 11/5/2025 | $21.00 | $21.40 | $20.81 | $21.11 | 15.04M |
| 11/4/2025 | $22.10 | $22.22 | $21.30 | $21.60 | 25.52M |
| 11/3/2025 | $21.43 | $23.16 | $21.30 | $22.44 | 45.62M |
| 10/31/2025 | $20.71 | $21.50 | $20.65 | $21.20 | 18.54M |
| 10/30/2025 | $20.99 | $21.23 | $20.63 | $20.71 | 15.52M |
| 10/29/2025 | $20.66 | $21.15 | $20.61 | $21.10 | 15.50M |
| 10/28/2025 | $20.83 | $21.14 | $20.56 | $20.66 | 15.37M |
| 10/27/2025 | $20.70 | $21.34 | $20.67 | $20.96 | 17.59M |
| 10/24/2025 | $21.13 | $21.44 | $20.67 | $20.78 | 21.59M |
| 10/23/2025 | $21.52 | $21.61 | $20.87 | $21.35 | 11.51M |
| 10/22/2025 | $21.76 | $21.80 | $21.45 | $21.57 | 8.55M |
| 10/21/2025 | $21.60 | $21.95 | $21.41 | $21.88 | 10.85M |
| 10/20/2025 | $21.58 | $21.86 | $21.40 | $21.58 | 10.80M |
| 10/17/2025 | $22.21 | $22.46 | $21.30 | $21.40 | 13.54M |