300504.SZ300504.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.44 | $15.53 | $15.18 | $15.35 | 5.95M |
| 1/14/2026 | $15.39 | $15.89 | $15.33 | $15.58 | 9.13M |
| 1/13/2026 | $15.84 | $15.84 | $15.31 | $15.44 | 7.86M |
| 1/12/2026 | $15.42 | $15.97 | $15.36 | $15.89 | 8.60M |
| 1/9/2026 | $15.33 | $15.48 | $15.21 | $15.42 | 6.02M |
| 1/8/2026 | $15.08 | $15.37 | $15.02 | $15.34 | 6.31M |
| 1/7/2026 | $15.25 | $15.25 | $14.94 | $15.08 | 5.71M |
| 1/6/2026 | $14.96 | $15.45 | $14.87 | $15.22 | 10.45M |
| 1/5/2026 | $14.94 | $14.98 | $14.78 | $14.95 | 4.37M |
| 12/31/2025 | $14.62 | $15.05 | $14.61 | $14.89 | 4.99M |
| 12/30/2025 | $14.80 | $14.97 | $14.57 | $14.60 | 4.28M |
| 12/29/2025 | $14.91 | $14.97 | $14.72 | $14.91 | 3.66M |
| 12/26/2025 | $15.09 | $15.15 | $14.80 | $14.99 | 4.89M |
| 12/25/2025 | $14.96 | $15.18 | $14.86 | $15.15 | 5.75M |
| 12/24/2025 | $14.67 | $15.09 | $14.60 | $15.04 | 7.21M |
| 12/23/2025 | $14.95 | $15.38 | $14.55 | $14.76 | 8.07M |
| 12/22/2025 | $14.78 | $15.06 | $14.73 | $14.87 | 5.37M |
| 12/19/2025 | $14.88 | $14.96 | $14.56 | $14.80 | 5.68M |
| 12/18/2025 | $14.70 | $15.03 | $14.61 | $14.91 | 4.74M |
| 12/17/2025 | $14.77 | $14.85 | $14.39 | $14.77 | 6.23M |
| 12/16/2025 | $14.29 | $14.99 | $14.24 | $14.75 | 9.02M |
| 12/15/2025 | $14.37 | $14.56 | $14.03 | $14.38 | 4.54M |
| 12/12/2025 | $14.60 | $14.82 | $14.33 | $14.40 | 4.73M |
| 12/11/2025 | $15.05 | $15.05 | $14.64 | $14.65 | 4.98M |
| 12/10/2025 | $14.78 | $15.09 | $14.62 | $14.99 | 7.71M |
| 12/9/2025 | $14.58 | $15.38 | $14.50 | $14.80 | 8.76M |
| 12/8/2025 | $14.36 | $14.68 | $14.33 | $14.58 | 3.94M |
| 12/5/2025 | $14.04 | $14.36 | $13.85 | $14.35 | 3.24M |
| 12/4/2025 | $14.35 | $14.46 | $13.94 | $14.00 | 3.34M |
| 12/3/2025 | $14.69 | $14.69 | $14.36 | $14.40 | 3.01M |
| 12/2/2025 | $14.57 | $14.72 | $14.42 | $14.64 | 3.90M |
| 12/1/2025 | $14.37 | $14.73 | $14.33 | $14.64 | 4.41M |
| 11/28/2025 | $14.20 | $14.37 | $14.10 | $14.37 | 2.47M |
| 11/27/2025 | $14.10 | $14.29 | $14.03 | $14.20 | 2.84M |
| 11/26/2025 | $14.27 | $14.41 | $14.02 | $14.10 | 2.80M |
| 11/25/2025 | $14.01 | $14.51 | $14.01 | $14.30 | 3.39M |
| 11/24/2025 | $13.74 | $14.11 | $13.71 | $14.01 | 3.76M |
| 11/21/2025 | $14.12 | $14.40 | $13.50 | $13.60 | 4.51M |
| 11/20/2025 | $14.29 | $14.35 | $13.93 | $14.24 | 3.62M |
| 11/19/2025 | $14.59 | $14.61 | $14.08 | $14.10 | 4.17M |
| 11/18/2025 | $14.42 | $14.58 | $14.39 | $14.58 | 3.12M |
| 11/17/2025 | $14.30 | $14.51 | $14.22 | $14.50 | 2.69M |
| 11/14/2025 | $14.34 | $14.55 | $14.29 | $14.35 | 3.36M |
| 11/13/2025 | $14.25 | $14.40 | $14.17 | $14.35 | 2.63M |
| 11/12/2025 | $14.26 | $14.39 | $14.12 | $14.29 | 2.41M |
| 11/11/2025 | $14.39 | $14.43 | $14.30 | $14.34 | 2.50M |
| 11/10/2025 | $14.23 | $14.37 | $14.17 | $14.34 | 3.17M |
| 11/7/2025 | $14.04 | $14.20 | $13.94 | $14.10 | 2.55M |
| 11/6/2025 | $14.20 | $14.34 | $14.01 | $14.05 | 3.08M |
| 11/5/2025 | $14.06 | $14.29 | $14.02 | $14.23 | 2.75M |
| 11/4/2025 | $14.22 | $14.23 | $14.07 | $14.16 | 2.08M |
| 11/3/2025 | $14.06 | $14.22 | $13.97 | $14.21 | 2.78M |
| 10/31/2025 | $13.99 | $14.13 | $13.90 | $14.06 | 3.23M |
| 10/30/2025 | $14.11 | $14.14 | $13.90 | $13.93 | 3.54M |
| 10/29/2025 | $14.30 | $14.38 | $14.07 | $14.12 | 2.89M |
| 10/28/2025 | $14.16 | $14.36 | $14.05 | $14.30 | 3.35M |
| 10/27/2025 | $14.36 | $14.45 | $14.03 | $14.15 | 3.67M |
| 10/24/2025 | $14.22 | $14.38 | $14.16 | $14.29 | 3.08M |
| 10/23/2025 | $14.06 | $14.23 | $13.95 | $14.23 | 3.01M |
| 10/22/2025 | $14.15 | $14.24 | $14.06 | $14.10 | 2.06M |
| 10/21/2025 | $14.04 | $14.21 | $13.93 | $14.20 | 3.01M |
| 10/20/2025 | $13.81 | $14.08 | $13.70 | $14.04 | 3.59M |
| 10/17/2025 | $13.98 | $14.00 | $13.65 | $13.65 | 3.09M |