300601.SZ300601.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.19 | $16.30 | $15.91 | $16.01 | 15.21M |
| 1/14/2026 | $16.12 | $16.76 | $16.02 | $16.28 | 25.53M |
| 1/13/2026 | $16.21 | $16.54 | $16.12 | $16.16 | 20.49M |
| 1/12/2026 | $15.95 | $16.22 | $15.90 | $16.16 | 18.87M |
| 1/9/2026 | $15.66 | $16.13 | $15.51 | $15.95 | 23.23M |
| 1/8/2026 | $15.30 | $15.50 | $15.25 | $15.40 | 9.31M |
| 1/7/2026 | $15.40 | $15.49 | $15.30 | $15.30 | 9.02M |
| 1/6/2026 | $15.40 | $15.45 | $15.22 | $15.39 | 10.80M |
| 1/5/2026 | $14.78 | $15.34 | $14.78 | $15.34 | 14.04M |
| 12/31/2025 | $14.91 | $14.94 | $14.74 | $14.77 | 6.59M |
| 12/30/2025 | $14.98 | $15.00 | $14.78 | $14.86 | 8.38M |
| 12/29/2025 | $15.12 | $15.28 | $14.97 | $14.98 | 7.55M |
| 12/26/2025 | $15.19 | $15.27 | $15.08 | $15.12 | 6.32M |
| 12/25/2025 | $15.18 | $15.20 | $15.10 | $15.17 | 5.45M |
| 12/24/2025 | $15.05 | $15.16 | $14.99 | $15.11 | 5.66M |
| 12/23/2025 | $15.24 | $15.25 | $15.06 | $15.06 | 5.10M |
| 12/22/2025 | $15.26 | $15.31 | $15.18 | $15.21 | 5.99M |
| 12/19/2025 | $15.13 | $15.38 | $15.13 | $15.27 | 6.78M |
| 12/18/2025 | $15.00 | $15.28 | $14.96 | $15.19 | 7.69M |
| 12/17/2025 | $14.85 | $15.03 | $14.70 | $15.00 | 8.28M |
| 12/16/2025 | $15.05 | $15.13 | $14.83 | $14.83 | 7.61M |
| 12/15/2025 | $15.26 | $15.26 | $14.96 | $15.05 | 7.21M |
| 12/12/2025 | $15.27 | $15.35 | $15.15 | $15.24 | 7.93M |
| 12/11/2025 | $15.49 | $15.54 | $15.24 | $15.24 | 6.09M |
| 12/10/2025 | $15.36 | $15.51 | $15.22 | $15.46 | 6.84M |
| 12/9/2025 | $15.58 | $15.67 | $15.36 | $15.40 | 7.32M |
| 12/8/2025 | $15.64 | $15.78 | $15.52 | $15.58 | 7.56M |
| 12/5/2025 | $15.55 | $15.68 | $15.35 | $15.64 | 7.19M |
| 12/4/2025 | $15.60 | $15.67 | $15.31 | $15.51 | 6.91M |
| 12/3/2025 | $15.66 | $15.75 | $15.46 | $15.59 | 8.67M |
| 12/2/2025 | $16.06 | $16.07 | $15.63 | $15.66 | 11.57M |
| 12/1/2025 | $16.14 | $16.25 | $16.05 | $16.10 | 7.83M |
| 11/28/2025 | $16.15 | $16.22 | $15.87 | $16.10 | 9.40M |
| 11/27/2025 | $16.24 | $16.37 | $16.13 | $16.15 | 7.23M |
| 11/26/2025 | $16.30 | $16.72 | $16.22 | $16.22 | 11.96M |
| 11/25/2025 | $16.26 | $16.50 | $16.18 | $16.30 | 9.71M |
| 11/24/2025 | $16.15 | $16.38 | $16.01 | $16.24 | 9.41M |
| 11/21/2025 | $16.77 | $16.92 | $16.05 | $16.11 | 16.36M |
| 11/20/2025 | $17.08 | $17.50 | $16.83 | $16.86 | 12.78M |
| 11/19/2025 | $17.01 | $17.10 | $16.69 | $16.81 | 9.55M |
| 11/18/2025 | $17.18 | $17.29 | $16.91 | $17.03 | 10.95M |
| 11/17/2025 | $17.46 | $17.46 | $17.12 | $17.22 | 11.96M |
| 11/14/2025 | $17.41 | $17.75 | $17.36 | $17.45 | 14.56M |
| 11/13/2025 | $17.43 | $17.55 | $17.30 | $17.48 | 11.35M |
| 11/12/2025 | $17.58 | $17.59 | $17.27 | $17.43 | 12.78M |
| 11/11/2025 | $17.42 | $17.76 | $17.11 | $17.50 | 20.79M |
| 11/10/2025 | $17.00 | $17.55 | $16.97 | $17.43 | 20.16M |
| 11/7/2025 | $16.81 | $17.13 | $16.80 | $16.96 | 12.58M |
| 11/6/2025 | $16.93 | $16.97 | $16.78 | $16.86 | 9.41M |
| 11/5/2025 | $17.00 | $17.14 | $16.90 | $16.97 | 10.83M |
| 11/4/2025 | $17.20 | $17.35 | $16.94 | $17.10 | 16.72M |
| 11/3/2025 | $17.29 | $17.30 | $17.02 | $17.26 | 13.98M |
| 10/31/2025 | $16.88 | $17.28 | $16.88 | $17.21 | 21.58M |
| 10/30/2025 | $16.95 | $17.00 | $16.68 | $16.68 | 11.81M |
| 10/29/2025 | $16.63 | $17.21 | $16.60 | $16.92 | 16.88M |
| 10/28/2025 | $16.47 | $16.75 | $16.30 | $16.64 | 11.42M |
| 10/27/2025 | $16.53 | $16.73 | $16.51 | $16.58 | 11.18M |
| 10/24/2025 | $16.49 | $16.70 | $16.44 | $16.51 | 9.40M |
| 10/23/2025 | $16.63 | $16.66 | $16.24 | $16.50 | 10.24M |
| 10/22/2025 | $16.53 | $16.87 | $16.48 | $16.62 | 8.48M |
| 10/21/2025 | $16.36 | $16.75 | $16.26 | $16.59 | 11.61M |
| 10/20/2025 | $16.35 | $16.47 | $16.20 | $16.33 | 9.50M |
| 10/17/2025 | $16.65 | $16.85 | $16.20 | $16.25 | 13.36M |