300577.SZ300577.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $21.22 | $21.25 | $20.60 | $20.84 | 4.70M |
| 1/13/2026 | $21.88 | $21.92 | $21.20 | $21.20 | 3.72M |
| 1/12/2026 | $21.71 | $21.83 | $21.40 | $21.65 | 2.14M |
| 1/9/2026 | $21.69 | $21.70 | $21.36 | $21.62 | 2.08M |
| 1/8/2026 | $21.45 | $21.94 | $21.32 | $21.61 | 2.54M |
| 1/7/2026 | $21.68 | $21.78 | $21.33 | $21.35 | 2.63M |
| 1/6/2026 | $21.92 | $21.97 | $21.57 | $21.72 | 2.53M |
| 1/5/2026 | $21.38 | $22.29 | $21.33 | $21.92 | 2.92M |
| 12/31/2025 | $21.61 | $21.69 | $21.33 | $21.37 | 1.25M |
| 12/30/2025 | $21.05 | $21.88 | $21.00 | $21.61 | 2.81M |
| 12/29/2025 | $21.27 | $21.36 | $20.91 | $21.06 | 2.01M |
| 12/26/2025 | $21.91 | $21.93 | $21.23 | $21.27 | 3.59M |
| 12/25/2025 | $21.94 | $22.11 | $21.84 | $21.95 | 1.07M |
| 12/24/2025 | $21.87 | $22.08 | $21.75 | $21.95 | 744,182 |
| 12/23/2025 | $22.02 | $22.09 | $21.82 | $21.87 | 938,500 |
| 12/22/2025 | $22.09 | $22.22 | $21.92 | $22.04 | 1.37M |
| 12/19/2025 | $21.72 | $22.24 | $21.72 | $22.10 | 1.50M |
| 12/18/2025 | $21.85 | $22.25 | $21.69 | $21.74 | 1.43M |
| 12/17/2025 | $21.54 | $22.05 | $21.54 | $21.99 | 1.77M |
| 12/16/2025 | $22.22 | $22.25 | $21.55 | $21.70 | 1.73M |
| 12/15/2025 | $22.28 | $22.39 | $21.95 | $22.27 | 1.44M |
| 12/12/2025 | $22.08 | $22.38 | $21.80 | $22.38 | 1.30M |
| 12/11/2025 | $22.77 | $22.81 | $22.00 | $22.08 | 1.29M |
| 12/10/2025 | $22.70 | $22.94 | $22.57 | $22.70 | 842,760 |
| 12/9/2025 | $22.97 | $23.00 | $22.68 | $22.69 | 1.10M |
| 12/8/2025 | $23.16 | $23.16 | $22.82 | $23.06 | 1.03M |
| 12/5/2025 | $23.22 | $23.58 | $22.80 | $23.04 | 1.89M |
| 12/4/2025 | $23.75 | $23.88 | $23.06 | $23.25 | 1.73M |
| 12/3/2025 | $24.25 | $24.53 | $23.49 | $23.85 | 1.69M |
| 12/2/2025 | $24.17 | $24.59 | $23.88 | $24.25 | 1.86M |
| 12/1/2025 | $24.11 | $24.33 | $23.82 | $24.20 | 1.34M |
| 11/28/2025 | $23.94 | $23.99 | $23.58 | $23.91 | 1.10M |
| 11/27/2025 | $23.97 | $24.33 | $23.82 | $24.06 | 1.36M |
| 11/26/2025 | $23.84 | $24.19 | $23.61 | $23.80 | 927,196 |
| 11/25/2025 | $23.76 | $24.24 | $23.69 | $23.74 | 1.04M |
| 11/24/2025 | $23.66 | $24.28 | $23.42 | $23.74 | 1.25M |
| 11/21/2025 | $24.48 | $24.66 | $23.25 | $23.49 | 2.00M |
| 11/20/2025 | $25.06 | $25.27 | $24.31 | $24.58 | 1.87M |
| 11/19/2025 | $25.28 | $25.57 | $24.83 | $25.06 | 1.83M |
| 11/18/2025 | $25.52 | $25.78 | $25.10 | $25.28 | 3.10M |
| 11/17/2025 | $25.77 | $26.38 | $25.51 | $25.59 | 3.88M |
| 11/14/2025 | $25.51 | $26.53 | $25.18 | $25.90 | 4.81M |
| 11/13/2025 | $25.14 | $26.06 | $24.70 | $25.68 | 4.10M |
| 11/12/2025 | $24.09 | $25.89 | $23.92 | $25.04 | 3.95M |
| 11/11/2025 | $24.38 | $24.47 | $23.91 | $24.09 | 1.25M |
| 11/10/2025 | $23.90 | $24.39 | $23.80 | $24.39 | 1.83M |
| 11/7/2025 | $23.88 | $24.20 | $23.70 | $23.89 | 1.26M |
| 11/6/2025 | $23.67 | $24.13 | $23.36 | $23.90 | 1.60M |
| 11/5/2025 | $22.92 | $23.63 | $22.90 | $23.47 | 1.41M |
| 11/4/2025 | $23.42 | $23.42 | $22.95 | $23.14 | 1.50M |
| 11/3/2025 | $23.24 | $23.47 | $23.00 | $23.42 | 2.00M |
| 10/31/2025 | $22.92 | $23.38 | $22.31 | $23.25 | 2.10M |
| 10/30/2025 | $23.05 | $23.34 | $22.67 | $22.82 | 2.12M |
| 10/29/2025 | $24.03 | $24.03 | $22.30 | $23.04 | 5.32M |
| 10/28/2025 | $24.21 | $24.21 | $23.90 | $24.06 | 1.01M |
| 10/27/2025 | $23.78 | $24.38 | $23.78 | $24.29 | 1.38M |
| 10/24/2025 | $24.08 | $24.14 | $23.70 | $23.78 | 1.06M |
| 10/23/2025 | $23.40 | $24.10 | $23.25 | $24.06 | 2.17M |
| 10/22/2025 | $23.35 | $23.75 | $23.30 | $23.40 | 1.53M |
| 10/21/2025 | $22.89 | $23.45 | $22.71 | $23.37 | 1.42M |
| 10/20/2025 | $22.47 | $23.04 | $22.31 | $22.86 | 1.61M |
| 10/17/2025 | $22.48 | $22.75 | $22.25 | $22.30 | 1.74M |