300523.SZ300523.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.20 | $25.75 | $24.20 | $25.25 | 2.97M |
| 1/14/2026 | $25.06 | $25.88 | $24.90 | $25.28 | 7.63M |
| 1/13/2026 | $25.59 | $26.40 | $24.83 | $25.17 | 8.41M |
| 1/12/2026 | $24.43 | $25.77 | $24.40 | $25.47 | 9.06M |
| 1/9/2026 | $24.20 | $24.44 | $23.92 | $24.42 | 6.43M |
| 1/8/2026 | $23.73 | $24.48 | $23.68 | $24.22 | 5.20M |
| 1/7/2026 | $23.93 | $24.03 | $23.63 | $23.67 | 3.99M |
| 1/6/2026 | $23.88 | $24.31 | $23.80 | $24.05 | 4.03M |
| 1/5/2026 | $23.76 | $24.11 | $23.63 | $23.87 | 3.59M |
| 12/31/2025 | $24.38 | $24.42 | $23.90 | $23.93 | 3.32M |
| 12/30/2025 | $23.86 | $24.50 | $23.68 | $24.08 | 4.69M |
| 12/29/2025 | $23.80 | $24.20 | $23.62 | $23.93 | 4.05M |
| 12/26/2025 | $23.05 | $23.95 | $22.95 | $23.95 | 7.11M |
| 12/25/2025 | $23.35 | $23.44 | $23.02 | $23.22 | 3.52M |
| 12/24/2025 | $22.72 | $23.25 | $22.48 | $23.09 | 4.60M |
| 12/23/2025 | $22.85 | $23.07 | $22.25 | $22.60 | 5.27M |
| 12/22/2025 | $22.99 | $23.17 | $22.63 | $22.90 | 4.17M |
| 12/19/2025 | $22.80 | $22.95 | $22.57 | $22.69 | 3.01M |
| 12/18/2025 | $22.31 | $22.98 | $22.28 | $22.50 | 3.71M |
| 12/17/2025 | $22.69 | $22.89 | $22.07 | $22.56 | 5.04M |
| 12/16/2025 | $22.99 | $23.06 | $22.47 | $22.68 | 4.75M |
| 12/15/2025 | $23.33 | $23.47 | $22.81 | $22.84 | 5.27M |
| 12/12/2025 | $24.25 | $24.54 | $23.41 | $23.52 | 7.39M |
| 12/11/2025 | $25.50 | $25.53 | $24.21 | $24.33 | 9.56M |
| 12/10/2025 | $26.10 | $26.28 | $25.46 | $25.56 | 11.37M |
| 12/9/2025 | $25.80 | $28.25 | $25.48 | $26.58 | 16.32M |
| 12/8/2025 | $25.29 | $26.39 | $25.17 | $25.77 | 10.94M |
| 12/5/2025 | $26.41 | $26.88 | $25.89 | $25.91 | 14.60M |
| 12/4/2025 | $26.48 | $28.35 | $24.30 | $27.86 | 24.68M |
| 12/3/2025 | $27.25 | $31.43 | $27.00 | $27.52 | 27.72M |
| 12/2/2025 | $26.20 | $26.20 | $26.20 | $26.20 | - |
| 12/1/2025 | $26.20 | $26.20 | $26.20 | $26.20 | - |
| 11/28/2025 | $26.20 | $26.20 | $26.20 | $26.20 | - |
| 11/27/2025 | $28.40 | $30.95 | $26.20 | $26.20 | 21.07M |
| 11/26/2025 | $25.50 | $27.43 | $25.25 | $26.85 | 10.95M |
| 11/25/2025 | $25.83 | $26.32 | $25.53 | $25.70 | 6.35M |
| 11/24/2025 | $25.07 | $26.59 | $24.21 | $26.06 | 8.90M |
| 11/21/2025 | $24.41 | $25.60 | $23.72 | $24.79 | 6.91M |
| 11/20/2025 | $24.81 | $25.26 | $24.56 | $24.59 | 2.79M |
| 11/19/2025 | $24.81 | $25.75 | $24.55 | $24.98 | 5.89M |
| 11/18/2025 | $25.20 | $25.52 | $24.80 | $24.87 | 4.41M |
| 11/17/2025 | $24.70 | $25.35 | $24.66 | $25.09 | 4.12M |
| 11/14/2025 | $24.18 | $25.32 | $23.68 | $24.82 | 5.92M |
| 11/13/2025 | $23.91 | $24.66 | $23.69 | $24.08 | 4.84M |
| 11/12/2025 | $23.46 | $24.39 | $23.02 | $23.89 | 4.98M |
| 11/11/2025 | $22.60 | $23.60 | $22.47 | $23.33 | 4.05M |
| 11/10/2025 | $22.71 | $22.98 | $22.31 | $22.63 | 2.49M |
| 11/7/2025 | $23.00 | $23.07 | $22.54 | $22.69 | 2.08M |
| 11/6/2025 | $23.09 | $23.17 | $22.50 | $22.91 | 2.64M |
| 11/5/2025 | $23.50 | $23.55 | $22.95 | $23.09 | 2.86M |
| 11/4/2025 | $24.23 | $24.23 | $23.39 | $23.65 | 2.38M |
| 11/3/2025 | $24.00 | $24.45 | $23.50 | $24.26 | 3.88M |
| 10/31/2025 | $23.89 | $24.18 | $23.65 | $23.96 | 3.08M |
| 10/30/2025 | $23.80 | $24.36 | $22.88 | $24.07 | 4.91M |
| 10/29/2025 | $24.20 | $24.75 | $23.59 | $23.82 | 3.13M |
| 10/28/2025 | $24.21 | $24.81 | $24.01 | $24.38 | 3.13M |
| 10/27/2025 | $24.41 | $24.89 | $24.06 | $24.20 | 3.50M |
| 10/24/2025 | $24.46 | $24.58 | $23.96 | $23.98 | 3.28M |
| 10/23/2025 | $24.31 | $24.71 | $23.87 | $24.45 | 3.45M |
| 10/22/2025 | $25.03 | $25.26 | $24.46 | $24.75 | 3.36M |
| 10/21/2025 | $24.58 | $25.73 | $24.52 | $25.25 | 5.27M |
| 10/20/2025 | $25.28 | $25.35 | $24.34 | $24.52 | 5.39M |
| 10/17/2025 | $25.00 | $25.60 | $24.81 | $25.13 | 5.27M |