300572.SZ300572.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $31.12 | $31.58 | $29.95 | $30.36 | 10.05M |
| 1/13/2026 | $31.82 | $32.13 | $31.01 | $31.24 | 11.02M |
| 1/12/2026 | $31.02 | $33.30 | $31.02 | $32.10 | 11.40M |
| 1/9/2026 | $30.64 | $30.99 | $30.30 | $30.95 | 7.54M |
| 1/8/2026 | $29.31 | $31.59 | $28.97 | $30.67 | 12.75M |
| 1/7/2026 | $29.32 | $29.58 | $28.92 | $29.31 | 6.53M |
| 1/6/2026 | $29.00 | $29.78 | $28.71 | $29.32 | 9.39M |
| 1/5/2026 | $28.52 | $29.49 | $28.50 | $28.96 | 6.56M |
| 12/31/2025 | $28.65 | $29.19 | $27.84 | $28.43 | 7.14M |
| 12/30/2025 | $28.70 | $29.29 | $28.45 | $28.53 | 5.34M |
| 12/29/2025 | $28.66 | $29.43 | $28.55 | $28.85 | 5.49M |
| 12/26/2025 | $28.52 | $28.97 | $28.42 | $28.66 | 3.57M |
| 12/25/2025 | $28.44 | $28.87 | $28.15 | $28.70 | 5.36M |
| 12/24/2025 | $28.16 | $28.80 | $28.10 | $28.30 | 4.53M |
| 12/23/2025 | $28.87 | $28.89 | $28.00 | $28.16 | 5.19M |
| 12/22/2025 | $28.43 | $29.14 | $28.12 | $29.00 | 6.42M |
| 12/19/2025 | $28.22 | $28.75 | $28.08 | $28.42 | 5.03M |
| 12/18/2025 | $28.00 | $28.88 | $27.78 | $28.19 | 3.97M |
| 12/17/2025 | $28.16 | $28.41 | $27.53 | $28.12 | 4.83M |
| 12/16/2025 | $28.59 | $29.00 | $28.09 | $28.16 | 4.45M |
| 12/15/2025 | $30.20 | $30.20 | $28.59 | $28.59 | 7.42M |
| 12/12/2025 | $29.05 | $30.13 | $28.85 | $29.97 | 7.84M |
| 12/11/2025 | $29.24 | $29.73 | $28.94 | $29.14 | 4.70M |
| 12/10/2025 | $29.50 | $29.75 | $29.06 | $29.43 | 4.14M |
| 12/9/2025 | $29.24 | $30.12 | $29.09 | $29.28 | 6.39M |
| 12/8/2025 | $28.32 | $29.47 | $27.98 | $29.40 | 8.16M |
| 12/5/2025 | $27.20 | $28.34 | $26.88 | $28.19 | 5.47M |
| 12/4/2025 | $27.75 | $27.75 | $27.18 | $27.25 | 2.97M |
| 12/3/2025 | $28.37 | $28.42 | $27.69 | $27.84 | 3.97M |
| 12/2/2025 | $28.03 | $28.51 | $27.67 | $28.28 | 4.09M |
| 12/1/2025 | $28.80 | $29.10 | $27.94 | $28.03 | 5.23M |
| 11/28/2025 | $28.01 | $28.86 | $27.83 | $28.50 | 8.94M |
| 11/27/2025 | $27.66 | $28.06 | $27.40 | $27.85 | 3.67M |
| 11/26/2025 | $27.85 | $28.10 | $27.39 | $27.77 | 3.94M |
| 11/25/2025 | $28.46 | $28.54 | $27.95 | $27.96 | 5.26M |
| 11/24/2025 | $27.30 | $28.66 | $26.33 | $28.33 | 8.67M |
| 11/21/2025 | $28.03 | $28.27 | $26.88 | $26.96 | 6.45M |
| 11/20/2025 | $28.96 | $29.11 | $27.95 | $28.28 | 4.47M |
| 11/19/2025 | $29.25 | $29.69 | $28.60 | $28.85 | 4.68M |
| 11/18/2025 | $29.63 | $29.79 | $28.90 | $29.51 | 5.79M |
| 11/17/2025 | $30.35 | $30.35 | $29.51 | $29.85 | 4.74M |
| 11/14/2025 | $29.86 | $31.00 | $29.32 | $30.25 | 7.58M |
| 11/13/2025 | $30.31 | $31.12 | $29.79 | $29.96 | 9.06M |
| 11/12/2025 | $28.08 | $30.49 | $27.68 | $30.37 | 14.80M |
| 11/11/2025 | $29.43 | $29.72 | $27.48 | $28.06 | 16.19M |
| 11/10/2025 | $30.65 | $30.68 | $29.18 | $29.32 | 11.52M |
| 11/7/2025 | $35.00 | $35.00 | $30.10 | $30.18 | 23.52M |
| 11/6/2025 | $36.00 | $36.10 | $34.63 | $35.10 | 6.34M |
| 11/5/2025 | $34.56 | $35.95 | $34.30 | $35.79 | 8.70M |
| 11/4/2025 | $35.00 | $36.23 | $34.57 | $34.91 | 8.16M |
| 11/3/2025 | $35.76 | $36.29 | $33.70 | $34.81 | 12.22M |
| 10/31/2025 | $33.00 | $36.79 | $32.66 | $35.63 | 16.39M |
| 10/30/2025 | $32.82 | $33.29 | $32.60 | $32.73 | 6.59M |
| 10/29/2025 | $32.63 | $33.20 | $32.56 | $33.15 | 6.00M |
| 10/28/2025 | $32.76 | $33.30 | $32.45 | $32.93 | 10.25M |
| 10/27/2025 | $32.01 | $33.29 | $31.70 | $32.72 | 18.17M |
| 10/24/2025 | $29.21 | $30.55 | $29.21 | $30.45 | 10.17M |
| 10/23/2025 | $30.12 | $30.25 | $28.61 | $29.22 | 7.19M |
| 10/22/2025 | $30.46 | $30.75 | $29.73 | $29.80 | 8.20M |
| 10/21/2025 | $29.67 | $30.63 | $29.24 | $30.54 | 10.03M |
| 10/20/2025 | $29.24 | $29.94 | $28.85 | $29.45 | 5.92M |
| 10/17/2025 | $30.01 | $30.32 | $28.88 | $28.88 | 7.78M |
| 10/16/2025 | $29.46 | $30.76 | $28.82 | $30.33 | 11.87M |