300602.SZ300602.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.58 | $32.63 | $31.58 | $32.42 | 17.27M |
| 1/14/2026 | $32.06 | $32.96 | $31.41 | $32.11 | 30.46M |
| 1/13/2026 | $33.40 | $33.40 | $31.80 | $31.93 | 24.66M |
| 1/12/2026 | $32.99 | $34.05 | $32.82 | $33.53 | 34.27M |
| 1/9/2026 | $31.58 | $33.19 | $31.35 | $32.96 | 29.87M |
| 1/8/2026 | $32.55 | $32.74 | $31.56 | $32.05 | 23.20M |
| 1/7/2026 | $32.00 | $32.76 | $31.80 | $32.40 | 22.76M |
| 1/6/2026 | $33.02 | $33.39 | $31.89 | $32.34 | 30.89M |
| 1/5/2026 | $33.37 | $33.85 | $32.61 | $33.27 | 24.23M |
| 12/31/2025 | $34.00 | $34.03 | $33.03 | $33.16 | 21.71M |
| 12/30/2025 | $33.00 | $34.60 | $32.72 | $34.01 | 33.63M |
| 12/29/2025 | $33.50 | $34.69 | $33.31 | $33.71 | 32.45M |
| 12/26/2025 | $34.80 | $34.85 | $32.96 | $33.31 | 38.41M |
| 12/25/2025 | $34.00 | $34.88 | $33.56 | $34.31 | 46.90M |
| 12/24/2025 | $31.37 | $35.05 | $31.07 | $33.99 | 64.57M |
| 12/23/2025 | $29.60 | $32.00 | $29.45 | $31.59 | 48.51M |
| 12/22/2025 | $29.49 | $30.48 | $29.33 | $30.02 | 29.16M |
| 12/19/2025 | $29.60 | $29.96 | $28.85 | $29.63 | 21.82M |
| 12/18/2025 | $29.30 | $30.20 | $29.05 | $29.28 | 24.65M |
| 12/17/2025 | $27.20 | $29.67 | $27.20 | $29.55 | 36.38M |
| 12/16/2025 | $27.62 | $27.88 | $26.78 | $27.27 | 11.04M |
| 12/15/2025 | $28.01 | $28.22 | $27.68 | $27.71 | 9.35M |
| 12/12/2025 | $28.02 | $28.67 | $27.48 | $28.42 | 12.11M |
| 12/11/2025 | $28.69 | $28.81 | $27.89 | $27.89 | 11.57M |
| 12/10/2025 | $29.00 | $29.07 | $28.12 | $28.68 | 14.72M |
| 12/9/2025 | $28.99 | $29.58 | $28.81 | $29.00 | 17.21M |
| 12/8/2025 | $27.97 | $29.39 | $27.92 | $29.00 | 22.39M |
| 12/5/2025 | $27.33 | $28.06 | $26.84 | $27.92 | 14.14M |
| 12/4/2025 | $27.19 | $27.47 | $26.88 | $27.33 | 11.55M |
| 12/3/2025 | $27.93 | $28.05 | $26.95 | $27.02 | 17.99M |
| 12/2/2025 | $29.50 | $29.57 | $27.50 | $27.78 | 27.69M |
| 12/1/2025 | $28.00 | $28.77 | $27.61 | $28.41 | 16.07M |
| 11/28/2025 | $27.86 | $28.10 | $27.55 | $27.93 | 11.87M |
| 11/27/2025 | $27.92 | $28.55 | $27.85 | $27.96 | 15.39M |
| 11/26/2025 | $27.62 | $28.38 | $27.33 | $27.91 | 17.95M |
| 11/25/2025 | $27.10 | $28.16 | $27.01 | $27.88 | 18.62M |
| 11/24/2025 | $26.58 | $27.28 | $26.58 | $26.96 | 14.70M |
| 11/21/2025 | $27.18 | $27.55 | $26.40 | $26.52 | 17.76M |
| 11/20/2025 | $28.81 | $29.00 | $27.71 | $28.03 | 12.14M |
| 11/19/2025 | $28.53 | $28.70 | $27.95 | $28.07 | 12.21M |
| 11/18/2025 | $28.73 | $29.17 | $28.38 | $28.53 | 12.99M |
| 11/17/2025 | $28.40 | $29.33 | $28.39 | $28.94 | 16.14M |
| 11/14/2025 | $28.95 | $28.99 | $28.10 | $28.35 | 16.33M |
| 11/13/2025 | $28.60 | $29.89 | $28.49 | $29.50 | 24.72M |
| 11/12/2025 | $28.90 | $29.04 | $28.15 | $28.75 | 15.83M |
| 11/11/2025 | $30.23 | $30.55 | $28.90 | $29.03 | 19.37M |
| 11/10/2025 | $31.30 | $31.83 | $29.61 | $30.04 | 25.18M |
| 11/7/2025 | $30.36 | $32.67 | $29.91 | $31.52 | 27.08M |
| 11/6/2025 | $29.84 | $30.48 | $29.48 | $30.35 | 13.96M |
| 11/5/2025 | $29.17 | $30.00 | $28.77 | $29.68 | 17.05M |
| 11/4/2025 | $31.56 | $31.60 | $29.55 | $29.80 | 19.18M |
| 11/3/2025 | $31.34 | $31.53 | $30.38 | $31.51 | 18.96M |
| 10/31/2025 | $32.79 | $33.24 | $31.46 | $31.48 | 19.21M |
| 10/30/2025 | $33.68 | $34.55 | $32.70 | $32.91 | 20.71M |
| 10/29/2025 | $33.02 | $34.09 | $33.02 | $33.65 | 20.86M |
| 10/28/2025 | $33.18 | $33.66 | $32.62 | $33.14 | 16.80M |
| 10/27/2025 | $33.49 | $34.09 | $33.00 | $33.33 | 24.66M |
| 10/24/2025 | $30.68 | $33.09 | $30.54 | $32.81 | 28.29M |
| 10/23/2025 | $31.10 | $31.27 | $30.05 | $30.54 | 14.26M |
| 10/22/2025 | $31.64 | $31.72 | $30.80 | $31.28 | 15.48M |
| 10/21/2025 | $31.48 | $32.05 | $31.23 | $31.85 | 18.73M |
| 10/20/2025 | $31.50 | $32.32 | $31.13 | $31.41 | 22.92M |
| 10/17/2025 | $33.15 | $33.28 | $30.90 | $30.96 | 34.37M |