300595.SZ300595.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.13 | $17.08 | $16.13 | $16.60 | 17.52M |
| 1/14/2026 | $16.40 | $17.26 | $16.37 | $16.65 | 31.97M |
| 1/13/2026 | $16.68 | $16.95 | $16.34 | $16.39 | 25.77M |
| 1/12/2026 | $16.23 | $16.66 | $16.20 | $16.65 | 21.37M |
| 1/9/2026 | $16.13 | $16.28 | $16.00 | $16.23 | 17.47M |
| 1/8/2026 | $15.65 | $16.49 | $15.64 | $16.24 | 25.78M |
| 1/7/2026 | $16.14 | $16.17 | $15.68 | $15.72 | 19.68M |
| 1/6/2026 | $16.23 | $16.40 | $15.91 | $16.22 | 28.63M |
| 1/5/2026 | $14.77 | $16.23 | $14.75 | $15.95 | 36.87M |
| 12/31/2025 | $14.83 | $14.92 | $14.67 | $14.69 | 6.00M |
| 12/30/2025 | $14.83 | $14.94 | $14.74 | $14.78 | 5.90M |
| 12/29/2025 | $15.00 | $15.04 | $14.85 | $14.88 | 5.92M |
| 12/26/2025 | $15.06 | $15.11 | $14.95 | $15.03 | 6.01M |
| 12/25/2025 | $15.05 | $15.13 | $14.98 | $15.09 | 5.28M |
| 12/24/2025 | $14.93 | $15.08 | $14.85 | $15.06 | 5.45M |
| 12/23/2025 | $14.95 | $14.99 | $14.85 | $14.91 | 5.60M |
| 12/22/2025 | $15.01 | $15.07 | $14.93 | $14.95 | 7.33M |
| 12/19/2025 | $14.87 | $15.06 | $14.84 | $15.03 | 6.73M |
| 12/18/2025 | $14.71 | $14.98 | $14.69 | $14.88 | 6.86M |
| 12/17/2025 | $14.72 | $14.85 | $14.61 | $14.83 | 7.84M |
| 12/16/2025 | $14.89 | $14.99 | $14.70 | $14.72 | 8.84M |
| 12/15/2025 | $14.92 | $15.05 | $14.80 | $14.95 | 10.71M |
| 12/12/2025 | $15.11 | $15.15 | $14.85 | $14.92 | 21.45M |
| 12/11/2025 | $15.50 | $15.51 | $15.04 | $15.05 | 10.87M |
| 12/10/2025 | $15.39 | $15.55 | $15.28 | $15.48 | 6.36M |
| 12/9/2025 | $15.58 | $15.68 | $15.35 | $15.37 | 7.03M |
| 12/8/2025 | $15.63 | $15.71 | $15.56 | $15.57 | 8.09M |
| 12/5/2025 | $15.41 | $15.63 | $15.29 | $15.61 | 5.58M |
| 12/4/2025 | $15.43 | $15.54 | $15.27 | $15.45 | 5.47M |
| 12/3/2025 | $15.66 | $15.72 | $15.33 | $15.43 | 7.72M |
| 12/2/2025 | $15.93 | $15.93 | $15.64 | $15.65 | 5.83M |
| 12/1/2025 | $15.75 | $16.05 | $15.64 | $15.94 | 7.16M |
| 11/28/2025 | $15.70 | $15.74 | $15.56 | $15.72 | 4.80M |
| 11/27/2025 | $15.65 | $15.83 | $15.51 | $15.66 | 5.66M |
| 11/26/2025 | $15.81 | $15.95 | $15.65 | $15.65 | 7.05M |
| 11/25/2025 | $15.81 | $16.00 | $15.76 | $15.81 | 6.43M |
| 11/24/2025 | $15.83 | $16.01 | $15.65 | $15.75 | 7.56M |
| 11/21/2025 | $16.21 | $16.38 | $15.70 | $15.71 | 10.83M |
| 11/20/2025 | $16.54 | $16.66 | $16.29 | $16.34 | 7.13M |
| 11/19/2025 | $16.67 | $16.75 | $16.37 | $16.40 | 7.31M |
| 11/18/2025 | $16.79 | $16.85 | $16.57 | $16.67 | 9.24M |
| 11/17/2025 | $17.01 | $17.04 | $16.77 | $16.80 | 9.78M |
| 11/14/2025 | $17.12 | $17.37 | $17.07 | $17.07 | 9.20M |
| 11/13/2025 | $17.25 | $17.28 | $17.03 | $17.20 | 9.08M |
| 11/12/2025 | $17.19 | $17.26 | $16.98 | $17.19 | 11.51M |
| 11/11/2025 | $16.91 | $17.18 | $16.77 | $17.13 | 13.18M |
| 11/10/2025 | $16.42 | $17.05 | $16.41 | $16.91 | 16.75M |
| 11/7/2025 | $16.36 | $16.50 | $16.17 | $16.42 | 10.08M |
| 11/6/2025 | $16.42 | $16.46 | $16.34 | $16.37 | 6.43M |
| 11/5/2025 | $16.42 | $16.51 | $16.32 | $16.42 | 5.61M |
| 11/4/2025 | $16.66 | $16.66 | $16.37 | $16.48 | 7.63M |
| 11/3/2025 | $16.69 | $16.73 | $16.44 | $16.69 | 8.91M |
| 10/31/2025 | $16.52 | $16.75 | $16.51 | $16.66 | 9.42M |
| 10/30/2025 | $16.58 | $16.75 | $16.46 | $16.52 | 10.60M |
| 10/29/2025 | $16.60 | $16.68 | $16.44 | $16.66 | 7.64M |
| 10/28/2025 | $16.40 | $16.68 | $16.30 | $16.58 | 10.92M |
| 10/27/2025 | $16.40 | $16.73 | $16.29 | $16.40 | 13.90M |
| 10/24/2025 | $16.07 | $16.22 | $16.05 | $16.11 | 6.83M |
| 10/23/2025 | $15.93 | $16.10 | $15.76 | $16.08 | 6.88M |
| 10/22/2025 | $16.08 | $16.21 | $15.94 | $15.96 | 8.13M |
| 10/21/2025 | $16.09 | $16.14 | $16.03 | $16.10 | 8.55M |
| 10/20/2025 | $16.13 | $16.19 | $16.00 | $16.09 | 6.57M |
| 10/17/2025 | $16.41 | $16.53 | $16.01 | $16.02 | 8.80M |