300498.SZ300498.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $16.93 | $17.09 | $16.89 | $16.96 | 25.37M |
| 1/12/2026 | $16.98 | $17.15 | $16.81 | $17.05 | 44.61M |
| 1/9/2026 | $16.93 | $17.14 | $16.90 | $16.98 | 36.55M |
| 1/8/2026 | $16.91 | $17.03 | $16.81 | $16.96 | 26.14M |
| 1/7/2026 | $17.06 | $17.15 | $16.88 | $16.91 | 35.14M |
| 1/6/2026 | $16.92 | $17.12 | $16.82 | $17.10 | 46.08M |
| 1/5/2026 | $16.82 | $16.93 | $16.70 | $16.88 | 26.83M |
| 12/31/2025 | $17.07 | $17.11 | $16.75 | $16.88 | 32.58M |
| 12/30/2025 | $16.91 | $17.27 | $16.89 | $17.12 | 43.42M |
| 12/29/2025 | $16.72 | $17.16 | $16.70 | $16.92 | 42.90M |
| 12/26/2025 | $16.65 | $16.76 | $16.57 | $16.73 | 29.20M |
| 12/25/2025 | $16.63 | $16.70 | $16.60 | $16.65 | 22.93M |
| 12/24/2025 | $16.76 | $16.81 | $16.50 | $16.63 | 33.90M |
| 12/23/2025 | $17.01 | $17.05 | $16.76 | $16.80 | 22.61M |
| 12/22/2025 | $17.05 | $17.09 | $16.88 | $17.03 | 24.12M |
| 12/19/2025 | $16.99 | $17.15 | $16.96 | $17.05 | 19.79M |
| 12/18/2025 | $16.90 | $17.22 | $16.88 | $17.03 | 23.05M |
| 12/17/2025 | $17.21 | $17.25 | $16.77 | $17.04 | 38.03M |
| 12/16/2025 | $16.91 | $17.10 | $16.81 | $17.00 | 23.33M |
| 12/15/2025 | $16.98 | $17.17 | $16.86 | $16.93 | 24.92M |
| 12/12/2025 | $16.75 | $16.98 | $16.66 | $16.89 | 30.91M |
| 12/11/2025 | $16.86 | $16.90 | $16.63 | $16.68 | 22.75M |
| 12/10/2025 | $16.64 | $16.90 | $16.55 | $16.86 | 29.89M |
| 12/9/2025 | $17.09 | $17.17 | $16.66 | $16.66 | 41.45M |
| 12/8/2025 | $17.15 | $17.18 | $16.98 | $17.08 | 28.58M |
| 12/5/2025 | $17.08 | $17.18 | $17.01 | $17.17 | 19.66M |
| 12/4/2025 | $17.16 | $17.20 | $17.04 | $17.10 | 18.08M |
| 12/3/2025 | $17.20 | $17.26 | $17.06 | $17.12 | 26.27M |
| 12/2/2025 | $17.50 | $17.57 | $17.13 | $17.20 | 43.73M |
| 12/1/2025 | $17.96 | $18.05 | $17.52 | $17.54 | 56.97M |
| 11/28/2025 | $17.78 | $18.10 | $17.70 | $18.08 | 31.71M |
| 11/27/2025 | $17.78 | $17.99 | $17.70 | $17.76 | 23.95M |
| 11/26/2025 | $17.75 | $18.03 | $17.71 | $17.78 | 30.58M |
| 11/25/2025 | $17.65 | $17.97 | $17.47 | $17.82 | 42.28M |
| 11/24/2025 | $17.47 | $17.88 | $17.47 | $17.71 | 50.11M |
| 11/21/2025 | $17.51 | $17.62 | $17.30 | $17.36 | 37.30M |
| 11/20/2025 | $17.53 | $17.60 | $17.42 | $17.42 | 20.51M |
| 11/19/2025 | $17.66 | $17.72 | $17.35 | $17.53 | 34.64M |
| 11/18/2025 | $17.72 | $17.79 | $17.64 | $17.65 | 24.94M |
| 11/17/2025 | $18.01 | $18.05 | $17.63 | $17.74 | 48.94M |
| 11/14/2025 | $18.36 | $18.50 | $18.06 | $18.06 | 35.41M |
| 11/13/2025 | $18.29 | $18.41 | $18.15 | $18.36 | 31.28M |
| 11/12/2025 | $18.44 | $18.57 | $18.21 | $18.27 | 34.28M |
| 11/11/2025 | $18.23 | $18.54 | $18.07 | $18.44 | 53.26M |
| 11/10/2025 | $17.90 | $18.33 | $17.77 | $18.30 | 59.97M |
| 11/7/2025 | $18.05 | $18.26 | $17.93 | $17.93 | 37.46M |
| 11/6/2025 | $18.05 | $18.29 | $17.95 | $18.03 | 33.36M |
| 11/5/2025 | $17.90 | $18.14 | $17.82 | $18.10 | 28.30M |
| 11/4/2025 | $18.19 | $18.20 | $17.84 | $17.91 | 35.05M |
| 11/3/2025 | $18.00 | $18.35 | $17.88 | $18.19 | 51.05M |
| 10/31/2025 | $18.04 | $18.32 | $18.04 | $18.15 | 35.34M |
| 10/30/2025 | $18.27 | $18.34 | $18.02 | $18.05 | 34.23M |
| 10/29/2025 | $18.23 | $18.37 | $18.13 | $18.28 | 38.37M |
| 10/28/2025 | $18.44 | $18.46 | $18.20 | $18.23 | 34.51M |
| 10/27/2025 | $18.03 | $18.60 | $17.96 | $18.48 | 69.11M |
| 10/24/2025 | $18.11 | $18.26 | $17.91 | $18.00 | 41.57M |
| 10/23/2025 | $18.09 | $18.28 | $18.01 | $18.12 | 32.89M |
| 10/22/2025 | $18.28 | $18.55 | $18.08 | $18.09 | 41.05M |
| 10/21/2025 | $18.41 | $18.54 | $18.29 | $18.30 | 36.01M |
| 10/20/2025 | $18.55 | $18.78 | $18.38 | $18.40 | 34.39M |
| 10/17/2025 | $18.67 | $18.90 | $18.52 | $18.58 | 33.83M |
| 10/16/2025 | $18.84 | $19.30 | $18.61 | $18.63 | 50.28M |
| 10/15/2025 | $18.93 | $19.12 | $18.71 | $18.78 | 38.09M |