300529.SZ300529.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.85 | $21.04 | $20.50 | $20.51 | 6.88M |
| 1/14/2026 | $20.95 | $21.35 | $20.62 | $20.85 | 11.26M |
| 1/13/2026 | $20.72 | $21.38 | $20.60 | $20.96 | 12.88M |
| 1/12/2026 | $20.67 | $20.78 | $20.55 | $20.69 | 6.22M |
| 1/9/2026 | $20.40 | $20.70 | $20.40 | $20.67 | 6.00M |
| 1/8/2026 | $20.10 | $20.51 | $20.08 | $20.41 | 5.56M |
| 1/7/2026 | $20.30 | $20.48 | $20.12 | $20.12 | 4.54M |
| 1/6/2026 | $20.46 | $20.49 | $20.23 | $20.32 | 4.86M |
| 1/5/2026 | $19.66 | $20.28 | $19.61 | $20.23 | 5.49M |
| 12/31/2025 | $19.92 | $19.97 | $19.67 | $19.67 | 3.11M |
| 12/30/2025 | $19.94 | $20.04 | $19.85 | $19.86 | 2.74M |
| 12/29/2025 | $20.14 | $20.18 | $19.94 | $19.97 | 2.73M |
| 12/26/2025 | $20.16 | $20.29 | $20.10 | $20.12 | 3.38M |
| 12/25/2025 | $19.99 | $20.23 | $19.86 | $20.16 | 3.58M |
| 12/24/2025 | $19.62 | $19.96 | $19.60 | $19.87 | 2.83M |
| 12/23/2025 | $19.92 | $19.93 | $19.60 | $19.62 | 2.51M |
| 12/22/2025 | $19.82 | $19.98 | $19.76 | $19.87 | 2.97M |
| 12/19/2025 | $19.75 | $19.89 | $19.69 | $19.83 | 2.86M |
| 12/18/2025 | $19.63 | $19.79 | $19.59 | $19.73 | 2.63M |
| 12/17/2025 | $19.70 | $19.74 | $19.34 | $19.66 | 3.02M |
| 12/16/2025 | $19.41 | $19.67 | $19.19 | $19.58 | 4.00M |
| 12/15/2025 | $19.78 | $19.78 | $19.44 | $19.45 | 3.78M |
| 12/12/2025 | $19.75 | $19.83 | $19.61 | $19.75 | 4.93M |
| 12/11/2025 | $20.02 | $20.11 | $19.68 | $19.73 | 3.38M |
| 12/10/2025 | $20.02 | $20.11 | $19.81 | $20.02 | 3.10M |
| 12/9/2025 | $20.08 | $20.16 | $20.02 | $20.03 | 2.32M |
| 12/8/2025 | $20.16 | $20.25 | $20.09 | $20.12 | 2.80M |
| 12/5/2025 | $19.92 | $20.18 | $19.66 | $20.15 | 3.61M |
| 12/4/2025 | $20.07 | $20.13 | $19.86 | $19.89 | 2.45M |
| 12/3/2025 | $20.24 | $20.29 | $20.04 | $20.07 | 2.43M |
| 12/2/2025 | $20.34 | $20.34 | $20.13 | $20.24 | 2.11M |
| 12/1/2025 | $20.33 | $20.45 | $20.25 | $20.31 | 2.84M |
| 11/28/2025 | $20.14 | $20.35 | $20.00 | $20.33 | 2.93M |
| 11/27/2025 | $20.04 | $20.27 | $20.00 | $20.09 | 2.54M |
| 11/26/2025 | $20.22 | $20.36 | $20.01 | $20.01 | 2.89M |
| 11/25/2025 | $20.24 | $20.32 | $20.10 | $20.21 | 3.33M |
| 11/24/2025 | $19.97 | $20.21 | $19.89 | $20.15 | 2.81M |
| 11/21/2025 | $20.31 | $20.46 | $19.80 | $19.96 | 5.58M |
| 11/20/2025 | $20.45 | $20.45 | $20.23 | $20.28 | 2.58M |
| 11/19/2025 | $20.53 | $20.64 | $20.24 | $20.33 | 2.77M |
| 11/18/2025 | $20.48 | $20.57 | $20.42 | $20.53 | 2.98M |
| 11/17/2025 | $20.73 | $20.73 | $20.45 | $20.51 | 3.69M |
| 11/14/2025 | $20.77 | $21.01 | $20.75 | $20.75 | 3.58M |
| 11/13/2025 | $20.89 | $20.90 | $20.66 | $20.77 | 3.96M |
| 11/12/2025 | $20.72 | $21.05 | $20.71 | $20.80 | 4.34M |
| 11/11/2025 | $20.88 | $20.89 | $20.70 | $20.73 | 3.85M |
| 11/10/2025 | $20.46 | $20.90 | $20.35 | $20.88 | 6.40M |
| 11/7/2025 | $20.16 | $20.44 | $20.10 | $20.42 | 4.97M |
| 11/6/2025 | $20.21 | $20.23 | $20.09 | $20.16 | 3.83M |
| 11/5/2025 | $20.15 | $20.30 | $20.10 | $20.23 | 4.16M |
| 11/4/2025 | $20.20 | $20.36 | $20.02 | $20.26 | 5.94M |
| 11/3/2025 | $20.40 | $20.46 | $20.05 | $20.19 | 6.88M |
| 10/31/2025 | $20.37 | $20.45 | $20.23 | $20.39 | 4.44M |
| 10/30/2025 | $20.83 | $20.83 | $20.25 | $20.25 | 15.23M |
| 10/29/2025 | $21.36 | $21.52 | $21.25 | $21.48 | 3.85M |
| 10/28/2025 | $21.64 | $21.72 | $21.37 | $21.37 | 4.48M |
| 10/27/2025 | $21.68 | $21.85 | $21.57 | $21.68 | 4.46M |
| 10/24/2025 | $21.69 | $21.80 | $21.55 | $21.66 | 4.22M |
| 10/23/2025 | $21.85 | $21.87 | $21.49 | $21.68 | 5.01M |
| 10/22/2025 | $21.43 | $21.96 | $21.38 | $21.89 | 6.30M |
| 10/21/2025 | $21.40 | $21.55 | $21.12 | $21.50 | 4.21M |
| 10/20/2025 | $21.35 | $21.43 | $21.07 | $21.14 | 3.83M |
| 10/17/2025 | $21.68 | $21.74 | $21.21 | $21.24 | 5.13M |