300525.SZ300525.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.80 | $15.98 | $15.27 | $15.52 | 54.31M |
| 1/14/2026 | $15.12 | $16.38 | $15.12 | $15.90 | 91.29M |
| 1/13/2026 | $15.70 | $16.05 | $15.13 | $15.22 | 70.79M |
| 1/12/2026 | $14.63 | $15.75 | $14.60 | $15.61 | 83.40M |
| 1/9/2026 | $14.03 | $14.48 | $14.02 | $14.46 | 40.64M |
| 1/8/2026 | $13.91 | $14.30 | $13.86 | $14.06 | 26.72M |
| 1/7/2026 | $14.10 | $14.10 | $13.88 | $13.94 | 20.16M |
| 1/6/2026 | $14.21 | $14.32 | $14.05 | $14.15 | 23.48M |
| 1/5/2026 | $13.90 | $14.28 | $13.75 | $14.20 | 29.08M |
| 12/31/2025 | $13.65 | $14.40 | $13.63 | $14.10 | 33.78M |
| 12/30/2025 | $13.65 | $14.23 | $13.65 | $13.88 | 34.42M |
| 12/29/2025 | $13.42 | $13.51 | $13.32 | $13.47 | 12.20M |
| 12/26/2025 | $13.50 | $13.58 | $13.38 | $13.42 | 12.10M |
| 12/25/2025 | $13.46 | $13.55 | $13.41 | $13.52 | 9.57M |
| 12/24/2025 | $13.36 | $13.50 | $13.35 | $13.46 | 7.83M |
| 12/23/2025 | $13.53 | $13.58 | $13.37 | $13.37 | 12.06M |
| 12/22/2025 | $13.65 | $13.69 | $13.53 | $13.56 | 11.87M |
| 12/19/2025 | $13.55 | $13.65 | $13.46 | $13.59 | 10.46M |
| 12/18/2025 | $13.60 | $13.67 | $13.49 | $13.50 | 14.37M |
| 12/17/2025 | $13.52 | $13.73 | $13.36 | $13.72 | 18.96M |
| 12/16/2025 | $13.54 | $13.70 | $13.41 | $13.61 | 16.89M |
| 12/15/2025 | $13.68 | $13.82 | $13.55 | $13.56 | 13.88M |
| 12/12/2025 | $13.98 | $14.05 | $13.74 | $13.76 | 18.82M |
| 12/11/2025 | $14.64 | $14.71 | $13.85 | $13.86 | 33.99M |
| 12/10/2025 | $14.34 | $14.65 | $14.23 | $14.53 | 28.65M |
| 12/9/2025 | $14.30 | $14.54 | $14.18 | $14.38 | 27.88M |
| 12/8/2025 | $14.36 | $14.62 | $14.20 | $14.52 | 44.37M |
| 12/5/2025 | $13.45 | $14.70 | $13.32 | $14.22 | 46.92M |
| 12/4/2025 | $13.58 | $13.63 | $13.38 | $13.42 | 14.19M |
| 12/3/2025 | $13.99 | $14.10 | $13.63 | $13.64 | 21.38M |
| 12/2/2025 | $13.83 | $14.60 | $13.56 | $14.18 | 35.65M |
| 12/1/2025 | $14.00 | $14.02 | $13.77 | $13.84 | 18.31M |
| 11/28/2025 | $13.94 | $14.19 | $13.86 | $14.09 | 18.72M |
| 11/27/2025 | $14.15 | $14.22 | $13.95 | $13.98 | 21.71M |
| 11/26/2025 | $14.58 | $14.74 | $14.18 | $14.22 | 39.36M |
| 11/25/2025 | $14.30 | $14.80 | $14.24 | $14.80 | 48.46M |
| 11/24/2025 | $14.15 | $14.49 | $13.80 | $14.38 | 39.32M |
| 11/21/2025 | $13.88 | $14.26 | $13.81 | $14.03 | 35.70M |
| 11/20/2025 | $13.90 | $14.44 | $13.63 | $14.07 | 34.62M |
| 11/19/2025 | $13.98 | $14.11 | $13.71 | $13.84 | 17.82M |
| 11/18/2025 | $13.65 | $14.08 | $13.65 | $13.91 | 30.05M |
| 11/17/2025 | $13.26 | $14.18 | $13.24 | $13.84 | 37.24M |
| 11/14/2025 | $13.26 | $13.40 | $13.25 | $13.26 | 7.00M |
| 11/13/2025 | $13.29 | $13.38 | $13.15 | $13.36 | 7.62M |
| 11/12/2025 | $13.40 | $13.41 | $13.25 | $13.28 | 8.93M |
| 11/11/2025 | $13.64 | $13.64 | $13.38 | $13.39 | 12.67M |
| 11/10/2025 | $13.52 | $13.63 | $13.47 | $13.57 | 10.99M |
| 11/7/2025 | $13.75 | $13.80 | $13.51 | $13.52 | 16.56M |
| 11/6/2025 | $13.45 | $14.30 | $13.28 | $13.89 | 33.60M |
| 11/5/2025 | $13.45 | $13.55 | $13.35 | $13.45 | 14.92M |
| 11/4/2025 | $13.58 | $13.62 | $13.33 | $13.56 | 16.23M |
| 11/3/2025 | $13.60 | $13.70 | $13.50 | $13.60 | 15.30M |
| 10/31/2025 | $13.25 | $13.85 | $13.17 | $13.63 | 22.25M |
| 10/30/2025 | $13.38 | $13.45 | $13.17 | $13.24 | 13.41M |
| 10/29/2025 | $13.56 | $13.65 | $13.40 | $13.47 | 10.30M |
| 10/28/2025 | $13.44 | $13.70 | $13.36 | $13.60 | 12.31M |
| 10/27/2025 | $13.50 | $13.51 | $13.36 | $13.46 | 9.32M |
| 10/24/2025 | $13.47 | $13.52 | $13.34 | $13.41 | 9.21M |
| 10/23/2025 | $13.31 | $13.48 | $13.01 | $13.47 | 10.60M |
| 10/22/2025 | $13.40 | $13.40 | $13.28 | $13.31 | 7.57M |
| 10/21/2025 | $13.33 | $13.49 | $13.26 | $13.44 | 6.78M |
| 10/20/2025 | $13.47 | $13.50 | $13.26 | $13.33 | 6.37M |
| 10/17/2025 | $13.58 | $13.67 | $13.30 | $13.34 | 10.03M |