300616.SZ300616.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.41 | $15.43 | $14.95 | $15.07 | 5.54M |
| 1/14/2026 | $15.20 | $15.97 | $15.01 | $15.56 | 8.48M |
| 1/13/2026 | $15.18 | $15.34 | $14.83 | $15.24 | 6.60M |
| 1/12/2026 | $14.37 | $15.35 | $14.37 | $15.16 | 7.43M |
| 1/9/2026 | $14.14 | $14.38 | $14.06 | $14.38 | 3.85M |
| 1/8/2026 | $13.68 | $14.26 | $13.60 | $14.14 | 4.85M |
| 1/7/2026 | $13.83 | $13.88 | $13.60 | $13.70 | 4.42M |
| 1/6/2026 | $14.04 | $14.10 | $13.79 | $13.82 | 4.74M |
| 1/5/2026 | $13.93 | $14.28 | $13.89 | $13.98 | 4.08M |
| 12/31/2025 | $13.96 | $14.07 | $13.67 | $13.93 | 3.71M |
| 12/30/2025 | $14.15 | $14.15 | $13.88 | $13.89 | 3.27M |
| 12/29/2025 | $14.12 | $14.39 | $14.05 | $14.20 | 4.04M |
| 12/26/2025 | $14.23 | $14.33 | $14.09 | $14.11 | 3.23M |
| 12/25/2025 | $14.33 | $14.40 | $14.13 | $14.23 | 3.00M |
| 12/24/2025 | $14.13 | $14.41 | $14.02 | $14.25 | 3.74M |
| 12/23/2025 | $14.29 | $14.39 | $13.87 | $14.13 | 4.70M |
| 12/22/2025 | $14.44 | $14.63 | $14.23 | $14.29 | 6.81M |
| 12/19/2025 | $13.80 | $14.60 | $13.65 | $14.47 | 9.30M |
| 12/18/2025 | $13.06 | $14.00 | $13.06 | $13.78 | 10.61M |
| 12/17/2025 | $13.32 | $13.55 | $12.87 | $13.14 | 5.55M |
| 12/16/2025 | $13.33 | $13.56 | $13.07 | $13.18 | 5.53M |
| 12/15/2025 | $13.16 | $13.46 | $13.00 | $13.37 | 6.11M |
| 12/12/2025 | $13.83 | $13.88 | $13.20 | $13.22 | 11.39M |
| 12/11/2025 | $14.88 | $14.98 | $13.70 | $13.75 | 15.40M |
| 12/10/2025 | $14.14 | $15.50 | $13.95 | $14.86 | 15.63M |
| 12/9/2025 | $14.22 | $14.22 | $13.90 | $14.09 | 2.79M |
| 12/8/2025 | $13.94 | $14.30 | $13.89 | $14.22 | 3.79M |
| 12/5/2025 | $13.74 | $13.95 | $13.56 | $13.93 | 3.00M |
| 12/4/2025 | $14.02 | $14.12 | $13.68 | $13.75 | 3.63M |
| 12/3/2025 | $14.28 | $14.31 | $13.97 | $14.06 | 3.69M |
| 12/2/2025 | $13.93 | $14.52 | $13.79 | $14.31 | 6.85M |
| 12/1/2025 | $14.11 | $14.34 | $13.90 | $13.97 | 4.52M |
| 11/28/2025 | $13.84 | $14.17 | $13.72 | $14.17 | 4.44M |
| 11/27/2025 | $13.91 | $14.01 | $13.80 | $13.86 | 4.20M |
| 11/26/2025 | $14.00 | $14.26 | $13.93 | $13.98 | 5.08M |
| 11/25/2025 | $14.00 | $14.16 | $13.92 | $14.00 | 4.00M |
| 11/24/2025 | $13.81 | $14.07 | $13.72 | $13.97 | 5.95M |
| 11/21/2025 | $14.13 | $14.37 | $13.43 | $13.67 | 7.19M |
| 11/20/2025 | $14.47 | $14.55 | $14.14 | $14.23 | 5.62M |
| 11/19/2025 | $14.52 | $14.76 | $14.21 | $14.35 | 5.90M |
| 11/18/2025 | $14.68 | $14.72 | $14.30 | $14.49 | 8.37M |
| 11/17/2025 | $14.86 | $14.94 | $14.67 | $14.74 | 6.95M |
| 11/14/2025 | $15.20 | $15.33 | $14.83 | $14.92 | 7.52M |
| 11/13/2025 | $14.58 | $15.28 | $14.58 | $15.05 | 12.95M |
| 11/12/2025 | $14.52 | $15.35 | $14.33 | $14.83 | 17.71M |
| 11/11/2025 | $13.67 | $15.25 | $13.48 | $14.65 | 15.55M |
| 11/10/2025 | $13.18 | $13.97 | $13.16 | $13.68 | 6.41M |
| 11/7/2025 | $13.03 | $13.23 | $13.00 | $13.20 | 2.43M |
| 11/6/2025 | $13.11 | $13.16 | $12.96 | $13.05 | 2.96M |
| 11/5/2025 | $12.92 | $13.17 | $12.88 | $13.12 | 3.60M |
| 11/4/2025 | $12.82 | $13.04 | $12.72 | $13.03 | 4.25M |
| 11/3/2025 | $12.72 | $12.95 | $12.72 | $12.82 | 4.21M |
| 10/31/2025 | $12.29 | $12.77 | $12.27 | $12.68 | 5.40M |
| 10/30/2025 | $12.57 | $12.60 | $12.29 | $12.29 | 4.35M |
| 10/29/2025 | $12.78 | $13.00 | $12.49 | $12.61 | 4.55M |
| 10/28/2025 | $12.60 | $12.80 | $12.55 | $12.68 | 1.93M |
| 10/27/2025 | $12.63 | $12.75 | $12.48 | $12.63 | 2.55M |
| 10/24/2025 | $12.60 | $12.69 | $12.52 | $12.57 | 2.20M |
| 10/23/2025 | $12.54 | $12.60 | $12.37 | $12.60 | 2.15M |
| 10/22/2025 | $12.47 | $12.60 | $12.38 | $12.54 | 1.91M |
| 10/21/2025 | $12.32 | $12.49 | $12.22 | $12.47 | 2.29M |
| 10/20/2025 | $12.27 | $12.32 | $12.03 | $12.32 | 2.76M |
| 10/17/2025 | $12.19 | $12.30 | $12.00 | $12.00 | 2.11M |