300607.SZ300607.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.33 | $32.72 | $31.71 | $32.19 | 16.99M |
| 1/14/2026 | $33.20 | $33.72 | $32.21 | $32.73 | 27.30M |
| 1/13/2026 | $34.55 | $34.81 | $33.00 | $33.21 | 29.82M |
| 1/12/2026 | $33.00 | $34.62 | $32.89 | $34.61 | 38.13M |
| 1/9/2026 | $32.39 | $33.20 | $32.29 | $32.85 | 23.83M |
| 1/8/2026 | $32.37 | $32.86 | $32.25 | $32.71 | 19.39M |
| 1/7/2026 | $32.42 | $32.86 | $32.00 | $32.17 | 20.27M |
| 1/6/2026 | $33.02 | $33.33 | $32.43 | $32.68 | 25.05M |
| 1/5/2026 | $32.38 | $33.33 | $32.05 | $33.20 | 25.82M |
| 12/31/2025 | $32.55 | $33.40 | $32.00 | $32.94 | 39.82M |
| 12/30/2025 | $31.58 | $34.59 | $31.34 | $33.77 | 50.45M |
| 12/29/2025 | $31.50 | $32.22 | $31.26 | $31.89 | 31.63M |
| 12/26/2025 | $31.20 | $31.90 | $31.02 | $31.50 | 33.97M |
| 12/25/2025 | $29.06 | $33.93 | $29.06 | $31.96 | 52.05M |
| 12/24/2025 | $27.98 | $28.28 | $27.96 | $28.28 | 6.99M |
| 12/23/2025 | $28.10 | $28.29 | $27.84 | $27.93 | 5.84M |
| 12/22/2025 | $28.26 | $28.50 | $28.02 | $28.30 | 8.17M |
| 12/19/2025 | $27.60 | $28.04 | $27.60 | $27.75 | 6.54M |
| 12/18/2025 | $27.52 | $27.97 | $27.43 | $27.46 | 5.59M |
| 12/17/2025 | $27.30 | $27.80 | $26.92 | $27.62 | 7.87M |
| 12/16/2025 | $28.45 | $28.45 | $27.31 | $27.33 | 7.83M |
| 12/15/2025 | $28.76 | $28.89 | $28.24 | $28.27 | 8.02M |
| 12/12/2025 | $28.65 | $28.88 | $28.29 | $28.88 | 12.23M |
| 12/11/2025 | $29.44 | $29.57 | $28.73 | $28.77 | 7.99M |
| 12/10/2025 | $29.40 | $29.62 | $29.13 | $29.42 | 7.49M |
| 12/9/2025 | $29.81 | $30.17 | $29.47 | $29.50 | 8.63M |
| 12/8/2025 | $29.70 | $30.09 | $29.30 | $29.93 | 14.27M |
| 12/5/2025 | $28.32 | $29.63 | $28.15 | $29.60 | 15.78M |
| 12/4/2025 | $28.88 | $28.99 | $28.20 | $28.39 | 10.13M |
| 12/3/2025 | $28.68 | $28.96 | $28.08 | $28.16 | 7.35M |
| 12/2/2025 | $28.90 | $29.23 | $28.51 | $28.69 | 13.09M |
| 12/1/2025 | $29.08 | $29.96 | $29.08 | $29.90 | 11.11M |
| 11/28/2025 | $29.00 | $29.35 | $28.71 | $29.23 | 7.56M |
| 11/27/2025 | $29.09 | $29.35 | $28.80 | $28.85 | 6.76M |
| 11/26/2025 | $28.80 | $29.17 | $28.63 | $28.97 | 7.11M |
| 11/25/2025 | $29.05 | $29.35 | $28.75 | $28.89 | 9.52M |
| 11/24/2025 | $28.40 | $29.08 | $27.99 | $28.85 | 9.08M |
| 11/21/2025 | $28.40 | $28.88 | $27.60 | $28.18 | 12.77M |
| 11/20/2025 | $29.10 | $29.45 | $28.60 | $28.61 | 6.16M |
| 11/19/2025 | $29.41 | $29.58 | $28.95 | $29.10 | 5.96M |
| 11/18/2025 | $29.60 | $29.73 | $29.33 | $29.42 | 5.71M |
| 11/17/2025 | $29.33 | $29.79 | $29.33 | $29.70 | 6.91M |
| 11/14/2025 | $29.81 | $30.03 | $29.22 | $29.22 | 8.41M |
| 11/13/2025 | $30.10 | $30.30 | $29.70 | $30.11 | 7.20M |
| 11/12/2025 | $30.80 | $30.80 | $29.60 | $30.10 | 10.30M |
| 11/11/2025 | $30.97 | $31.06 | $30.48 | $30.76 | 7.63M |
| 11/10/2025 | $31.38 | $31.63 | $30.61 | $30.70 | 12.62M |
| 11/7/2025 | $32.28 | $32.28 | $31.50 | $31.51 | 8.76M |
| 11/6/2025 | $31.83 | $32.55 | $31.68 | $32.30 | 9.96M |
| 11/5/2025 | $31.65 | $32.37 | $31.61 | $31.81 | 7.09M |
| 11/4/2025 | $32.49 | $32.50 | $31.85 | $32.08 | 9.45M |
| 11/3/2025 | $32.60 | $32.88 | $32.15 | $32.69 | 12.63M |
| 10/31/2025 | $32.49 | $33.55 | $32.44 | $33.18 | 12.06M |
| 10/30/2025 | $33.07 | $33.63 | $32.65 | $32.70 | 11.92M |
| 10/29/2025 | $32.81 | $33.60 | $32.63 | $33.33 | 13.01M |
| 10/28/2025 | $33.03 | $33.44 | $32.47 | $32.73 | 15.94M |
| 10/27/2025 | $32.51 | $32.76 | $32.22 | $32.61 | 11.25M |
| 10/24/2025 | $31.76 | $32.41 | $31.76 | $32.22 | 10.55M |
| 10/23/2025 | $31.65 | $31.80 | $31.11 | $31.69 | 7.46M |
| 10/22/2025 | $31.81 | $32.37 | $31.51 | $31.90 | 11.00M |
| 10/21/2025 | $31.76 | $31.86 | $31.25 | $31.82 | 7.88M |
| 10/20/2025 | $31.66 | $31.94 | $31.36 | $31.55 | 9.42M |
| 10/17/2025 | $32.25 | $32.47 | $30.90 | $30.94 | 13.94M |