300593.SZ300593.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.94 | $32.42 | $30.88 | $31.33 | 31.67M |
| 1/14/2026 | $33.16 | $34.38 | $31.60 | $32.23 | 42.55M |
| 1/13/2026 | $35.00 | $35.74 | $31.59 | $33.07 | 48.27M |
| 1/12/2026 | $34.85 | $36.98 | $34.23 | $36.08 | 49.24M |
| 1/9/2026 | $34.38 | $37.99 | $33.41 | $34.21 | 59.56M |
| 1/8/2026 | $32.08 | $35.00 | $31.46 | $34.35 | 55.01M |
| 1/7/2026 | $30.86 | $33.74 | $29.78 | $32.89 | 64.15M |
| 1/6/2026 | $29.67 | $31.20 | $29.48 | $31.06 | 50.97M |
| 1/5/2026 | $30.17 | $30.75 | $29.22 | $29.66 | 36.89M |
| 12/31/2025 | $29.55 | $30.10 | $28.77 | $29.76 | 35.84M |
| 12/30/2025 | $30.85 | $30.86 | $29.16 | $29.42 | 48.39M |
| 12/29/2025 | $29.67 | $31.34 | $29.31 | $31.15 | 62.26M |
| 12/26/2025 | $29.51 | $30.92 | $29.05 | $30.00 | 54.95M |
| 12/25/2025 | $30.02 | $30.95 | $29.29 | $30.27 | 76.99M |
| 12/24/2025 | $25.31 | $30.24 | $25.30 | $30.24 | 63.23M |
| 12/23/2025 | $25.06 | $26.18 | $24.03 | $25.20 | 33.39M |
| 12/22/2025 | $25.00 | $25.99 | $24.68 | $25.31 | 27.68M |
| 12/19/2025 | $27.41 | $27.93 | $24.79 | $25.00 | 56.78M |
| 12/18/2025 | $27.44 | $28.19 | $26.76 | $27.10 | 41.17M |
| 12/17/2025 | $26.01 | $27.86 | $25.88 | $27.86 | 50.26M |
| 12/16/2025 | $26.85 | $26.85 | $25.12 | $25.80 | 30.69M |
| 12/15/2025 | $25.87 | $27.70 | $25.20 | $27.07 | 41.85M |
| 12/12/2025 | $24.79 | $26.30 | $24.51 | $26.20 | 30.06M |
| 12/11/2025 | $25.71 | $25.74 | $24.80 | $24.85 | 20.71M |
| 12/10/2025 | $26.18 | $26.63 | $25.38 | $25.69 | 23.97M |
| 12/9/2025 | $25.65 | $27.58 | $25.63 | $26.60 | 38.32M |
| 12/8/2025 | $26.02 | $26.31 | $25.15 | $25.65 | 34.13M |
| 12/5/2025 | $25.11 | $26.14 | $24.88 | $25.77 | 32.36M |
| 12/4/2025 | $27.43 | $27.80 | $25.12 | $25.43 | 51.29M |
| 12/3/2025 | $26.30 | $28.85 | $25.80 | $27.41 | 73.81M |
| 12/2/2025 | $25.12 | $25.97 | $24.80 | $25.87 | 31.91M |
| 12/1/2025 | $26.03 | $26.70 | $25.25 | $25.96 | 40.79M |
| 11/28/2025 | $25.35 | $27.20 | $25.30 | $25.77 | 50.57M |
| 11/27/2025 | $24.05 | $25.10 | $23.90 | $23.93 | 28.38M |
| 11/26/2025 | $24.38 | $25.47 | $23.80 | $24.59 | 44.55M |
| 11/25/2025 | $24.01 | $25.45 | $23.03 | $24.43 | 48.09M |
| 11/24/2025 | $20.88 | $23.53 | $20.88 | $22.51 | 30.40M |
| 11/21/2025 | $21.59 | $22.00 | $20.50 | $20.82 | 21.07M |
| 11/20/2025 | $23.35 | $23.90 | $22.00 | $22.28 | 16.73M |
| 11/19/2025 | $22.87 | $22.89 | $22.36 | $22.46 | 11.21M |
| 11/18/2025 | $23.05 | $23.33 | $22.61 | $22.89 | 13.04M |
| 11/17/2025 | $23.33 | $23.79 | $22.99 | $23.10 | 12.82M |
| 11/14/2025 | $23.75 | $23.93 | $23.14 | $23.18 | 14.22M |
| 11/13/2025 | $24.20 | $24.50 | $23.61 | $23.91 | 20.55M |
| 11/12/2025 | $24.30 | $24.75 | $23.71 | $24.35 | 20.61M |
| 11/11/2025 | $25.40 | $26.70 | $24.30 | $24.60 | 29.87M |
| 11/10/2025 | $25.30 | $25.75 | $24.26 | $25.34 | 29.54M |
| 11/7/2025 | $25.28 | $26.50 | $24.89 | $25.42 | 23.62M |
| 11/6/2025 | $24.97 | $26.24 | $24.23 | $25.76 | 34.60M |
| 11/5/2025 | $25.36 | $25.75 | $24.61 | $24.97 | 24.21M |
| 11/4/2025 | $25.38 | $26.31 | $25.00 | $25.74 | 31.41M |
| 11/3/2025 | $25.80 | $25.98 | $24.77 | $25.51 | 28.46M |
| 10/31/2025 | $27.25 | $27.78 | $25.86 | $26.25 | 38.69M |
| 10/30/2025 | $25.40 | $27.89 | $25.00 | $27.23 | 64.25M |
| 10/29/2025 | $23.25 | $25.12 | $23.16 | $24.32 | 41.92M |
| 10/28/2025 | $23.37 | $23.58 | $22.76 | $23.30 | 39.73M |
| 10/27/2025 | $20.60 | $24.00 | $19.87 | $23.80 | 56.95M |
| 10/24/2025 | $19.96 | $20.68 | $19.86 | $20.23 | 20.25M |
| 10/23/2025 | $19.58 | $19.96 | $19.22 | $19.93 | 16.70M |
| 10/22/2025 | $19.68 | $19.88 | $19.00 | $19.86 | 18.57M |
| 10/21/2025 | $19.47 | $19.95 | $19.36 | $19.79 | 15.75M |
| 10/20/2025 | $19.06 | $19.64 | $18.81 | $19.41 | 16.04M |
| 10/17/2025 | $20.10 | $20.21 | $18.58 | $18.64 | 23.94M |