300552.SZ300552.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.00 | $41.00 | $36.83 | $36.92 | 33.53M |
| 1/14/2026 | $35.70 | $38.18 | $35.53 | $36.86 | 28.12M |
| 1/13/2026 | $38.50 | $41.50 | $35.54 | $36.80 | 36.65M |
| 1/12/2026 | $35.82 | $38.07 | $35.63 | $38.00 | 27.30M |
| 1/9/2026 | $35.40 | $36.99 | $35.40 | $35.84 | 22.20M |
| 1/8/2026 | $35.01 | $37.21 | $34.91 | $36.45 | 29.39M |
| 1/7/2026 | $38.09 | $39.40 | $35.70 | $35.86 | 44.05M |
| 1/6/2026 | $31.98 | $37.66 | $31.91 | $37.66 | 39.22M |
| 1/5/2026 | $30.88 | $31.76 | $30.40 | $31.38 | 19.04M |
| 12/31/2025 | $30.28 | $31.00 | $29.47 | $30.36 | 17.47M |
| 12/30/2025 | $29.93 | $30.79 | $28.96 | $30.22 | 18.73M |
| 12/29/2025 | $31.50 | $31.75 | $29.60 | $30.65 | 21.23M |
| 12/26/2025 | $30.88 | $33.00 | $30.73 | $32.30 | 26.45M |
| 12/25/2025 | $30.84 | $32.68 | $30.50 | $31.55 | 28.76M |
| 12/24/2025 | $31.70 | $34.26 | $31.70 | $32.07 | 32.86M |
| 12/23/2025 | $31.45 | $33.48 | $30.30 | $30.69 | 30.98M |
| 12/22/2025 | $32.07 | $35.35 | $31.09 | $32.62 | 38.18M |
| 12/19/2025 | $28.03 | $31.56 | $28.03 | $30.20 | 33.68M |
| 12/18/2025 | $27.81 | $30.00 | $27.51 | $28.50 | 28.56M |
| 12/17/2025 | $28.07 | $30.12 | $27.01 | $29.26 | 40.09M |
| 12/16/2025 | $26.91 | $28.06 | $26.51 | $28.06 | 21.23M |
| 12/15/2025 | $23.38 | $23.83 | $23.15 | $23.38 | 1.74M |
| 12/12/2025 | $23.68 | $24.07 | $23.51 | $23.62 | 1.78M |
| 12/11/2025 | $24.20 | $24.32 | $23.73 | $23.73 | 2.04M |
| 12/10/2025 | $24.48 | $24.50 | $24.03 | $24.20 | 2.08M |
| 12/9/2025 | $24.62 | $24.91 | $24.49 | $24.49 | 1.83M |
| 12/8/2025 | $24.43 | $24.97 | $24.43 | $24.75 | 2.66M |
| 12/5/2025 | $23.95 | $24.57 | $23.71 | $24.49 | 2.39M |
| 12/4/2025 | $24.36 | $24.61 | $23.69 | $23.92 | 2.26M |
| 12/3/2025 | $25.07 | $25.25 | $24.19 | $24.35 | 3.01M |
| 12/2/2025 | $25.25 | $25.29 | $24.87 | $24.96 | 1.76M |
| 12/1/2025 | $25.03 | $25.37 | $25.00 | $25.32 | 1.99M |
| 11/28/2025 | $25.03 | $25.18 | $24.83 | $25.12 | 1.40M |
| 11/27/2025 | $24.93 | $25.22 | $24.76 | $25.02 | 1.83M |
| 11/26/2025 | $25.43 | $25.65 | $24.98 | $24.98 | 2.33M |
| 11/25/2025 | $25.32 | $25.60 | $25.12 | $25.44 | 2.62M |
| 11/24/2025 | $24.50 | $25.25 | $24.31 | $25.12 | 2.98M |
| 11/21/2025 | $24.90 | $25.41 | $24.28 | $24.28 | 3.33M |
| 11/20/2025 | $25.06 | $25.47 | $24.74 | $25.16 | 2.47M |
| 11/19/2025 | $25.62 | $25.68 | $25.02 | $25.04 | 2.35M |
| 11/18/2025 | $25.78 | $25.82 | $25.51 | $25.73 | 1.78M |
| 11/17/2025 | $25.57 | $25.84 | $25.56 | $25.79 | 2.11M |
| 11/14/2025 | $25.50 | $26.00 | $25.50 | $25.69 | 2.08M |
| 11/13/2025 | $25.45 | $25.93 | $25.28 | $25.74 | 2.12M |
| 11/12/2025 | $25.68 | $25.86 | $25.30 | $25.45 | 1.65M |
| 11/11/2025 | $25.84 | $25.91 | $25.57 | $25.70 | 2.05M |
| 11/10/2025 | $25.82 | $26.15 | $25.66 | $25.85 | 1.80M |
| 11/7/2025 | $25.93 | $26.25 | $25.63 | $25.77 | 2.64M |
| 11/6/2025 | $26.20 | $26.29 | $25.89 | $26.11 | 3.09M |
| 11/5/2025 | $25.33 | $26.25 | $25.11 | $26.20 | 4.12M |
| 11/4/2025 | $25.94 | $26.05 | $25.43 | $25.67 | 2.86M |
| 11/3/2025 | $25.63 | $26.15 | $25.49 | $26.11 | 3.80M |
| 10/31/2025 | $25.14 | $25.75 | $25.14 | $25.63 | 3.72M |
| 10/30/2025 | $25.32 | $26.24 | $25.11 | $25.16 | 4.28M |
| 10/29/2025 | $25.42 | $25.42 | $25.00 | $25.32 | 2.85M |
| 10/28/2025 | $25.31 | $25.73 | $25.15 | $25.44 | 2.48M |
| 10/27/2025 | $25.75 | $25.96 | $25.31 | $25.44 | 4.37M |
| 10/24/2025 | $24.87 | $26.18 | $24.87 | $25.78 | 6.38M |
| 10/23/2025 | $24.49 | $24.80 | $24.15 | $24.79 | 2.47M |
| 10/22/2025 | $24.52 | $24.99 | $24.34 | $24.49 | 2.08M |
| 10/21/2025 | $24.41 | $24.80 | $24.34 | $24.59 | 2.79M |
| 10/20/2025 | $24.99 | $25.00 | $24.20 | $24.41 | 3.81M |
| 10/17/2025 | $25.60 | $25.80 | $24.59 | $24.59 | 8.18M |