300494.SZ300494.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $14.14 | $15.13 | $14.05 | $14.58 | 67.04M |
| 1/13/2026 | $14.46 | $14.95 | $13.89 | $14.30 | 63.04M |
| 1/12/2026 | $13.31 | $14.60 | $13.31 | $14.60 | 67.38M |
| 1/9/2026 | $12.64 | $13.06 | $12.58 | $13.06 | 28.32M |
| 1/8/2026 | $12.42 | $12.69 | $12.38 | $12.60 | 13.37M |
| 1/7/2026 | $12.53 | $12.79 | $12.43 | $12.49 | 15.29M |
| 1/6/2026 | $12.48 | $12.58 | $12.41 | $12.57 | 15.81M |
| 1/5/2026 | $12.18 | $12.57 | $12.11 | $12.52 | 20.31M |
| 12/31/2025 | $12.03 | $12.30 | $11.98 | $12.18 | 14.09M |
| 12/30/2025 | $11.87 | $12.10 | $11.86 | $12.00 | 10.20M |
| 12/29/2025 | $11.90 | $11.96 | $11.87 | $11.88 | 5.36M |
| 12/26/2025 | $11.99 | $12.05 | $11.83 | $11.95 | 6.98M |
| 12/25/2025 | $11.90 | $12.08 | $11.83 | $12.01 | 7.97M |
| 12/24/2025 | $11.76 | $11.91 | $11.70 | $11.91 | 6.85M |
| 12/23/2025 | $11.83 | $11.92 | $11.75 | $11.78 | 7.16M |
| 12/22/2025 | $11.85 | $11.93 | $11.83 | $11.85 | 7.44M |
| 12/19/2025 | $11.68 | $11.95 | $11.67 | $11.89 | 7.35M |
| 12/18/2025 | $11.52 | $11.89 | $11.50 | $11.70 | 8.34M |
| 12/17/2025 | $11.55 | $11.66 | $11.36 | $11.66 | 8.06M |
| 12/16/2025 | $11.70 | $11.70 | $11.52 | $11.55 | 7.39M |
| 12/15/2025 | $11.73 | $11.88 | $11.66 | $11.74 | 5.38M |
| 12/12/2025 | $11.73 | $11.86 | $11.69 | $11.78 | 5.57M |
| 12/11/2025 | $12.03 | $12.04 | $11.75 | $11.75 | 6.82M |
| 12/10/2025 | $11.83 | $12.05 | $11.77 | $12.02 | 8.48M |
| 12/9/2025 | $12.02 | $12.10 | $11.87 | $11.88 | 6.92M |
| 12/8/2025 | $11.95 | $12.12 | $11.95 | $12.03 | 9.82M |
| 12/5/2025 | $11.75 | $11.96 | $11.66 | $11.95 | 9.70M |
| 12/4/2025 | $11.95 | $11.99 | $11.73 | $11.78 | 8.36M |
| 12/3/2025 | $12.25 | $12.28 | $11.90 | $11.96 | 13.69M |
| 12/2/2025 | $12.38 | $12.41 | $12.20 | $12.24 | 8.49M |
| 12/1/2025 | $12.33 | $12.46 | $12.29 | $12.41 | 9.60M |
| 11/28/2025 | $12.38 | $12.47 | $12.23 | $12.34 | 9.58M |
| 11/27/2025 | $12.52 | $12.62 | $12.35 | $12.35 | 10.52M |
| 11/26/2025 | $12.65 | $12.82 | $12.50 | $12.52 | 16.30M |
| 11/25/2025 | $12.40 | $12.90 | $12.40 | $12.78 | 30.53M |
| 11/24/2025 | $12.07 | $12.51 | $11.90 | $12.45 | 18.32M |
| 11/21/2025 | $12.00 | $12.28 | $11.93 | $12.01 | 15.84M |
| 11/20/2025 | $12.26 | $12.36 | $12.05 | $12.12 | 12.49M |
| 11/19/2025 | $12.53 | $12.59 | $12.24 | $12.26 | 16.33M |
| 11/18/2025 | $12.25 | $12.88 | $12.21 | $12.64 | 28.42M |
| 11/17/2025 | $12.13 | $12.32 | $12.10 | $12.31 | 9.43M |
| 11/14/2025 | $12.28 | $12.41 | $12.22 | $12.22 | 9.55M |
| 11/13/2025 | $12.30 | $12.39 | $12.20 | $12.36 | 10.97M |
| 11/12/2025 | $12.43 | $12.48 | $12.21 | $12.31 | 9.93M |
| 11/11/2025 | $12.48 | $12.54 | $12.39 | $12.43 | 9.85M |
| 11/10/2025 | $12.40 | $12.52 | $12.40 | $12.48 | 9.59M |
| 11/7/2025 | $12.56 | $12.60 | $12.32 | $12.38 | 18.53M |
| 11/6/2025 | $12.79 | $12.80 | $12.55 | $12.66 | 14.57M |
| 11/5/2025 | $12.74 | $12.92 | $12.67 | $12.79 | 12.01M |
| 11/4/2025 | $13.10 | $13.12 | $12.77 | $12.90 | 14.18M |
| 11/3/2025 | $12.92 | $13.19 | $12.92 | $13.12 | 20.27M |
| 10/31/2025 | $12.56 | $12.99 | $12.56 | $12.90 | 25.44M |
| 10/30/2025 | $13.00 | $13.07 | $12.60 | $12.62 | 51.04M |
| 10/29/2025 | $13.40 | $13.68 | $13.34 | $13.67 | 18.84M |
| 10/28/2025 | $13.29 | $13.46 | $13.19 | $13.41 | 12.84M |
| 10/27/2025 | $13.39 | $13.45 | $13.18 | $13.33 | 14.05M |
| 10/24/2025 | $13.24 | $13.43 | $13.21 | $13.35 | 10.72M |
| 10/23/2025 | $13.10 | $13.25 | $12.98 | $13.24 | 13.60M |
| 10/22/2025 | $13.03 | $13.33 | $13.01 | $13.13 | 12.21M |
| 10/21/2025 | $12.91 | $13.14 | $12.87 | $13.12 | 9.81M |
| 10/20/2025 | $12.98 | $13.05 | $12.83 | $12.91 | 10.68M |
| 10/17/2025 | $13.15 | $13.25 | $12.70 | $12.73 | 18.29M |
| 10/16/2025 | $13.38 | $13.43 | $13.14 | $13.21 | 11.23M |