300568.SZ300568.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.03 | $15.63 | $15.02 | $15.35 | 85.23M |
| 1/14/2026 | $15.03 | $15.58 | $14.97 | $15.22 | 101.58M |
| 1/13/2026 | $15.33 | $15.67 | $15.05 | $15.11 | 103.93M |
| 1/12/2026 | $15.09 | $15.34 | $14.75 | $15.28 | 89.26M |
| 1/9/2026 | $14.91 | $15.42 | $14.83 | $15.18 | 66.87M |
| 1/8/2026 | $15.12 | $15.35 | $14.82 | $15.02 | 72.66M |
| 1/7/2026 | $15.51 | $15.80 | $15.16 | $15.27 | 80.83M |
| 1/6/2026 | $15.57 | $15.88 | $15.48 | $15.68 | 82.67M |
| 1/5/2026 | $15.27 | $15.59 | $15.03 | $15.41 | 74.27M |
| 12/31/2025 | $15.60 | $15.75 | $15.21 | $15.25 | 56.40M |
| 12/30/2025 | $15.41 | $15.85 | $15.20 | $15.64 | 72.27M |
| 12/29/2025 | $16.11 | $16.18 | $15.43 | $15.68 | 106.19M |
| 12/26/2025 | $15.19 | $16.50 | $14.97 | $16.20 | 167.07M |
| 12/25/2025 | $15.04 | $15.05 | $14.73 | $14.88 | 41.57M |
| 12/24/2025 | $14.81 | $15.10 | $14.80 | $15.02 | 55.18M |
| 12/23/2025 | $14.58 | $15.19 | $14.50 | $14.94 | 76.68M |
| 12/22/2025 | $14.09 | $14.85 | $14.01 | $14.68 | 76.44M |
| 12/19/2025 | $14.01 | $14.16 | $13.78 | $14.07 | 44.02M |
| 12/18/2025 | $14.10 | $14.25 | $14.00 | $14.03 | 41.70M |
| 12/17/2025 | $13.99 | $14.35 | $13.83 | $14.30 | 64.62M |
| 12/16/2025 | $14.42 | $14.48 | $13.73 | $13.90 | 67.17M |
| 12/15/2025 | $15.30 | $15.42 | $14.41 | $14.49 | 97.97M |
| 12/12/2025 | $16.28 | $16.45 | $15.09 | $15.38 | 121.93M |
| 12/11/2025 | $16.53 | $16.68 | $16.10 | $16.11 | 101.65M |
| 12/10/2025 | $15.36 | $17.16 | $15.34 | $16.50 | 170.43M |
| 12/9/2025 | $15.23 | $15.48 | $14.95 | $15.26 | 62.78M |
| 12/8/2025 | $15.07 | $15.50 | $14.85 | $15.48 | 82.51M |
| 12/5/2025 | $15.54 | $15.58 | $14.88 | $15.26 | 76.77M |
| 12/4/2025 | $15.30 | $15.87 | $15.07 | $15.54 | 97.07M |
| 12/3/2025 | $16.21 | $16.75 | $15.61 | $15.68 | 162.28M |
| 12/2/2025 | $16.81 | $17.40 | $15.83 | $16.18 | 196.86M |
| 12/1/2025 | $15.97 | $16.66 | $15.31 | $15.39 | 132.01M |
| 11/28/2025 | $15.02 | $15.65 | $14.92 | $15.32 | 80.82M |
| 11/27/2025 | $15.00 | $15.53 | $14.95 | $15.09 | 73.02M |
| 11/26/2025 | $15.49 | $15.67 | $15.02 | $15.08 | 83.50M |
| 11/25/2025 | $15.03 | $15.85 | $15.00 | $15.61 | 100.87M |
| 11/24/2025 | $15.31 | $15.45 | $14.67 | $14.84 | 94.29M |
| 11/21/2025 | $16.51 | $16.73 | $15.00 | $15.00 | 168.83M |
| 11/20/2025 | $17.11 | $18.72 | $17.05 | $17.07 | 169.82M |
| 11/19/2025 | $16.62 | $17.53 | $16.40 | $17.09 | 149.67M |
| 11/18/2025 | $17.80 | $18.34 | $16.46 | $16.75 | 182.15M |
| 11/17/2025 | $17.15 | $17.79 | $16.41 | $17.50 | 175.88M |
| 11/14/2025 | $17.32 | $17.66 | $16.83 | $16.97 | 178.44M |
| 11/13/2025 | $15.36 | $18.18 | $15.36 | $17.65 | 289.67M |
| 11/12/2025 | $15.08 | $15.82 | $14.63 | $15.35 | 130.43M |
| 11/11/2025 | $15.39 | $15.69 | $15.17 | $15.22 | 129.84M |
| 11/10/2025 | $15.15 | $15.86 | $15.00 | $15.39 | 217.52M |
| 11/7/2025 | $14.01 | $15.40 | $13.93 | $15.05 | 203.00M |
| 11/6/2025 | $14.05 | $14.36 | $13.83 | $14.17 | 75.71M |
| 11/5/2025 | $13.40 | $14.15 | $13.37 | $13.95 | 78.11M |
| 11/4/2025 | $13.97 | $14.24 | $13.58 | $13.75 | 79.29M |
| 11/3/2025 | $14.02 | $14.21 | $13.66 | $14.01 | 108.30M |
| 10/31/2025 | $12.96 | $15.12 | $12.96 | $14.25 | 238.86M |
| 10/30/2025 | $12.78 | $13.36 | $12.70 | $13.05 | 86.37M |
| 10/29/2025 | $12.39 | $12.77 | $12.31 | $12.72 | 48.43M |
| 10/28/2025 | $12.39 | $12.58 | $12.23 | $12.40 | 39.48M |
| 10/27/2025 | $12.62 | $12.72 | $12.33 | $12.38 | 62.34M |
| 10/24/2025 | $12.51 | $12.89 | $12.50 | $12.74 | 42.48M |
| 10/23/2025 | $12.34 | $12.57 | $12.05 | $12.50 | 43.55M |
| 10/22/2025 | $12.70 | $12.73 | $12.31 | $12.35 | 47.94M |
| 10/21/2025 | $12.88 | $12.99 | $12.67 | $12.79 | 36.35M |
| 10/20/2025 | $12.92 | $13.16 | $12.68 | $12.80 | 47.46M |
| 10/17/2025 | $13.32 | $13.78 | $12.78 | $12.79 | 68.49M |