300468.SZ300468.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.00 | $38.07 | $36.08 | $36.52 | 54.43M |
| 1/14/2026 | $35.01 | $39.50 | $35.01 | $38.38 | 104.94M |
| 1/13/2026 | $37.16 | $37.29 | $35.12 | $35.30 | 48.16M |
| 1/12/2026 | $36.30 | $37.44 | $36.15 | $37.40 | 57.63M |
| 1/9/2026 | $35.00 | $36.68 | $34.86 | $36.30 | 43.52M |
| 1/8/2026 | $34.81 | $35.81 | $34.59 | $35.43 | 37.52M |
| 1/7/2026 | $35.39 | $35.78 | $34.63 | $35.16 | 64.28M |
| 1/6/2026 | $35.96 | $37.58 | $35.80 | $36.88 | 54.91M |
| 1/5/2026 | $37.89 | $37.89 | $35.36 | $36.17 | 69.47M |
| 12/31/2025 | $37.01 | $39.50 | $36.97 | $38.83 | 66.85M |
| 12/30/2025 | $39.55 | $40.95 | $37.80 | $38.09 | 96.38M |
| 12/29/2025 | $37.00 | $40.40 | $36.02 | $39.33 | 106.71M |
| 12/26/2025 | $35.76 | $37.85 | $35.70 | $37.00 | 71.36M |
| 12/25/2025 | $35.36 | $38.00 | $35.06 | $36.33 | 90.97M |
| 12/24/2025 | $33.42 | $34.20 | $33.25 | $34.07 | 29.87M |
| 12/23/2025 | $34.19 | $34.50 | $33.35 | $33.42 | 34.56M |
| 12/22/2025 | $33.40 | $35.50 | $33.40 | $34.56 | 60.54M |
| 12/19/2025 | $31.22 | $33.50 | $30.94 | $32.88 | 53.32M |
| 12/18/2025 | $32.14 | $32.77 | $31.28 | $31.30 | 29.79M |
| 12/17/2025 | $32.81 | $33.22 | $31.20 | $32.50 | 59.07M |
| 12/16/2025 | $31.34 | $34.43 | $30.65 | $33.84 | 72.04M |
| 12/15/2025 | $31.70 | $32.54 | $31.51 | $31.56 | 18.90M |
| 12/12/2025 | $31.47 | $31.75 | $31.30 | $31.56 | 11.34M |
| 12/11/2025 | $32.20 | $32.28 | $31.47 | $31.47 | 12.30M |
| 12/10/2025 | $32.40 | $32.40 | $31.79 | $32.19 | 11.90M |
| 12/9/2025 | $32.88 | $32.98 | $32.21 | $32.30 | 19.55M |
| 12/8/2025 | $31.84 | $33.57 | $31.70 | $33.00 | 37.43M |
| 12/5/2025 | $31.10 | $32.19 | $30.79 | $31.75 | 23.90M |
| 12/4/2025 | $31.08 | $31.41 | $30.65 | $31.07 | 11.26M |
| 12/3/2025 | $32.05 | $32.18 | $31.03 | $31.10 | 15.68M |
| 12/2/2025 | $32.70 | $32.81 | $31.95 | $32.04 | 14.39M |
| 12/1/2025 | $32.41 | $33.05 | $32.05 | $32.81 | 15.09M |
| 11/28/2025 | $32.60 | $33.10 | $32.45 | $33.10 | 13.25M |
| 11/27/2025 | $32.60 | $33.08 | $32.48 | $32.59 | 13.16M |
| 11/26/2025 | $32.70 | $33.00 | $32.46 | $32.54 | 11.16M |
| 11/25/2025 | $32.57 | $33.45 | $32.57 | $32.88 | 15.51M |
| 11/24/2025 | $31.70 | $32.88 | $31.54 | $32.67 | 20.44M |
| 11/21/2025 | $32.30 | $32.91 | $31.52 | $31.52 | 17.89M |
| 11/20/2025 | $32.99 | $33.39 | $32.54 | $32.69 | 12.04M |
| 11/19/2025 | $33.49 | $33.60 | $32.62 | $32.82 | 17.01M |
| 11/18/2025 | $33.71 | $34.06 | $33.28 | $33.49 | 15.36M |
| 11/17/2025 | $33.55 | $33.97 | $33.37 | $33.86 | 13.24M |
| 11/14/2025 | $34.05 | $34.11 | $33.52 | $33.53 | 15.81M |
| 11/13/2025 | $34.00 | $34.50 | $33.67 | $34.39 | 15.99M |
| 11/12/2025 | $33.82 | $34.10 | $33.62 | $34.02 | 14.69M |
| 11/11/2025 | $35.05 | $35.07 | $33.83 | $33.95 | 18.03M |
| 11/10/2025 | $34.50 | $35.06 | $34.30 | $34.80 | 15.10M |
| 11/7/2025 | $35.20 | $35.20 | $34.38 | $34.54 | 22.89M |
| 11/6/2025 | $35.61 | $35.76 | $35.09 | $35.55 | 19.49M |
| 11/5/2025 | $36.48 | $36.98 | $35.39 | $35.45 | 30.17M |
| 11/4/2025 | $38.05 | $38.05 | $36.67 | $36.97 | 22.37M |
| 11/3/2025 | $37.49 | $38.18 | $36.90 | $37.96 | 22.79M |
| 10/31/2025 | $37.15 | $38.20 | $36.91 | $37.75 | 23.93M |
| 10/30/2025 | $38.90 | $38.93 | $37.09 | $37.09 | 42.26M |
| 10/29/2025 | $38.31 | $39.59 | $38.01 | $39.22 | 44.51M |
| 10/28/2025 | $37.67 | $38.98 | $37.00 | $38.07 | 40.04M |
| 10/27/2025 | $36.80 | $38.36 | $36.80 | $37.66 | 42.14M |
| 10/24/2025 | $36.00 | $36.22 | $35.60 | $36.02 | 20.06M |
| 10/23/2025 | $37.01 | $37.08 | $35.05 | $35.85 | 31.90M |
| 10/22/2025 | $37.60 | $38.26 | $37.10 | $37.14 | 21.24M |
| 10/21/2025 | $37.01 | $38.12 | $36.67 | $38.10 | 23.85M |
| 10/20/2025 | $36.89 | $38.30 | $36.88 | $37.13 | 26.93M |
| 10/17/2025 | $37.61 | $39.08 | $37.33 | $37.55 | 30.82M |