300482.SZ300482.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.61 | $22.02 | $21.30 | $21.64 | 9.96M |
| 1/14/2026 | $20.91 | $22.20 | $20.87 | $21.40 | 22.10M |
| 1/13/2026 | $20.82 | $21.31 | $20.82 | $20.91 | 11.49M |
| 1/12/2026 | $20.21 | $20.92 | $20.20 | $20.85 | 9.81M |
| 1/9/2026 | $20.20 | $20.45 | $20.17 | $20.42 | 5.41M |
| 1/8/2026 | $19.99 | $20.21 | $19.97 | $20.17 | 3.82M |
| 1/7/2026 | $20.19 | $20.25 | $19.95 | $20.00 | 3.92M |
| 1/6/2026 | $20.20 | $20.31 | $20.06 | $20.17 | 4.67M |
| 1/5/2026 | $19.75 | $20.17 | $19.75 | $20.17 | 5.38M |
| 12/31/2025 | $19.72 | $19.89 | $19.67 | $19.75 | 3.86M |
| 12/30/2025 | $19.51 | $19.63 | $19.45 | $19.54 | 2.59M |
| 12/29/2025 | $19.76 | $19.78 | $19.61 | $19.63 | 3.04M |
| 12/26/2025 | $19.84 | $19.86 | $19.71 | $19.75 | 3.15M |
| 12/25/2025 | $19.85 | $19.89 | $19.71 | $19.79 | 2.88M |
| 12/24/2025 | $19.73 | $19.85 | $19.68 | $19.85 | 2.21M |
| 12/23/2025 | $19.88 | $19.91 | $19.70 | $19.73 | 2.76M |
| 12/22/2025 | $20.07 | $20.16 | $19.86 | $19.88 | 3.65M |
| 12/19/2025 | $20.00 | $20.14 | $19.94 | $20.07 | 2.09M |
| 12/18/2025 | $19.90 | $20.04 | $19.81 | $19.95 | 2.26M |
| 12/17/2025 | $19.72 | $19.95 | $19.63 | $19.90 | 2.41M |
| 12/16/2025 | $20.00 | $20.00 | $19.72 | $19.72 | 3.36M |
| 12/15/2025 | $19.95 | $20.09 | $19.80 | $20.00 | 2.62M |
| 12/12/2025 | $20.26 | $20.35 | $19.92 | $20.04 | 4.83M |
| 12/11/2025 | $20.70 | $20.76 | $20.25 | $20.26 | 3.18M |
| 12/10/2025 | $20.86 | $20.86 | $20.58 | $20.66 | 2.35M |
| 12/9/2025 | $20.80 | $21.04 | $20.73 | $20.86 | 3.19M |
| 12/8/2025 | $20.84 | $20.94 | $20.79 | $20.82 | 2.57M |
| 12/5/2025 | $20.71 | $20.80 | $20.50 | $20.80 | 2.46M |
| 12/4/2025 | $20.93 | $20.96 | $20.58 | $20.72 | 3.07M |
| 12/3/2025 | $21.05 | $21.10 | $20.90 | $20.95 | 2.33M |
| 12/2/2025 | $21.12 | $21.22 | $20.91 | $20.92 | 2.87M |
| 12/1/2025 | $21.33 | $21.53 | $21.18 | $21.19 | 3.76M |
| 11/28/2025 | $21.08 | $21.33 | $20.95 | $21.16 | 3.42M |
| 11/27/2025 | $20.93 | $21.13 | $20.83 | $20.97 | 3.22M |
| 11/26/2025 | $21.02 | $21.28 | $20.80 | $20.92 | 4.28M |
| 11/25/2025 | $20.87 | $21.10 | $20.81 | $21.01 | 3.36M |
| 11/24/2025 | $20.66 | $20.90 | $20.66 | $20.82 | 3.01M |
| 11/21/2025 | $21.10 | $21.21 | $20.45 | $20.68 | 6.59M |
| 11/20/2025 | $21.40 | $21.43 | $21.22 | $21.24 | 3.07M |
| 11/19/2025 | $21.64 | $21.73 | $21.22 | $21.33 | 5.07M |
| 11/18/2025 | $21.65 | $21.76 | $21.54 | $21.68 | 3.91M |
| 11/17/2025 | $21.87 | $21.93 | $21.60 | $21.73 | 5.23M |
| 11/14/2025 | $22.10 | $22.32 | $21.91 | $21.96 | 6.70M |
| 11/13/2025 | $22.30 | $22.38 | $22.06 | $22.25 | 5.62M |
| 11/12/2025 | $22.14 | $22.49 | $22.14 | $22.27 | 8.75M |
| 11/11/2025 | $22.18 | $22.19 | $21.94 | $22.12 | 5.73M |
| 11/10/2025 | $22.04 | $22.21 | $21.90 | $22.19 | 7.84M |
| 11/7/2025 | $21.62 | $21.99 | $21.52 | $21.99 | 7.76M |
| 11/6/2025 | $21.77 | $21.82 | $21.57 | $21.59 | 5.33M |
| 11/5/2025 | $21.60 | $21.79 | $21.57 | $21.76 | 5.01M |
| 11/4/2025 | $21.80 | $21.89 | $21.55 | $21.74 | 7.07M |
| 11/3/2025 | $21.80 | $21.91 | $21.55 | $21.88 | 9.74M |
| 10/31/2025 | $22.00 | $22.79 | $22.00 | $22.06 | 18.47M |
| 10/30/2025 | $21.30 | $21.47 | $21.10 | $21.22 | 4.98M |
| 10/29/2025 | $21.30 | $21.30 | $21.05 | $21.18 | 4.69M |
| 10/28/2025 | $21.20 | $21.56 | $21.06 | $21.33 | 5.67M |
| 10/27/2025 | $21.03 | $21.32 | $21.03 | $21.24 | 9.32M |
| 10/24/2025 | $21.80 | $22.24 | $21.80 | $21.91 | 7.35M |
| 10/23/2025 | $21.50 | $21.59 | $21.35 | $21.55 | 2.81M |
| 10/22/2025 | $21.36 | $21.62 | $21.33 | $21.54 | 3.48M |
| 10/21/2025 | $21.32 | $21.46 | $21.20 | $21.37 | 2.70M |
| 10/20/2025 | $21.23 | $21.40 | $21.15 | $21.26 | 2.17M |
| 10/17/2025 | $21.44 | $21.53 | $21.09 | $21.15 | 3.50M |