300623.SZ300623.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.26 | $29.07 | $28.04 | $28.90 | 18.68M |
| 1/14/2026 | $28.43 | $29.05 | $28.18 | $28.52 | 18.54M |
| 1/13/2026 | $29.52 | $29.59 | $28.39 | $28.40 | 21.28M |
| 1/12/2026 | $29.08 | $29.65 | $28.87 | $29.52 | 24.68M |
| 1/9/2026 | $28.22 | $29.55 | $28.14 | $29.16 | 29.22M |
| 1/8/2026 | $28.29 | $28.64 | $28.20 | $28.28 | 12.58M |
| 1/7/2026 | $28.50 | $28.87 | $28.20 | $28.39 | 17.96M |
| 1/6/2026 | $28.18 | $28.52 | $27.95 | $28.30 | 15.93M |
| 1/5/2026 | $27.36 | $28.18 | $27.28 | $28.12 | 16.88M |
| 12/31/2025 | $27.54 | $27.58 | $27.16 | $27.17 | 7.02M |
| 12/30/2025 | $27.27 | $27.70 | $27.23 | $27.38 | 8.92M |
| 12/29/2025 | $27.44 | $27.77 | $27.27 | $27.33 | 8.40M |
| 12/26/2025 | $27.69 | $27.86 | $27.43 | $27.52 | 9.87M |
| 12/25/2025 | $27.59 | $27.86 | $27.50 | $27.73 | 9.88M |
| 12/24/2025 | $27.09 | $27.69 | $27.09 | $27.64 | 13.10M |
| 12/23/2025 | $27.45 | $27.62 | $27.01 | $27.09 | 10.41M |
| 12/22/2025 | $27.58 | $27.74 | $27.40 | $27.52 | 12.03M |
| 12/19/2025 | $27.54 | $27.74 | $27.20 | $27.45 | 11.40M |
| 12/18/2025 | $26.99 | $27.69 | $26.90 | $27.52 | 17.56M |
| 12/17/2025 | $27.02 | $27.38 | $26.51 | $27.22 | 15.37M |
| 12/16/2025 | $26.72 | $27.20 | $26.57 | $27.13 | 15.06M |
| 12/15/2025 | $26.48 | $27.29 | $26.35 | $26.72 | 13.13M |
| 12/12/2025 | $25.99 | $26.67 | $25.78 | $26.55 | 12.00M |
| 12/11/2025 | $26.72 | $26.77 | $25.99 | $26.00 | 9.76M |
| 12/10/2025 | $26.50 | $26.73 | $26.23 | $26.72 | 7.21M |
| 12/9/2025 | $26.90 | $27.13 | $26.53 | $26.57 | 8.73M |
| 12/8/2025 | $26.82 | $27.18 | $26.82 | $27.02 | 9.88M |
| 12/5/2025 | $26.70 | $26.88 | $26.30 | $26.82 | 8.14M |
| 12/4/2025 | $26.59 | $26.80 | $26.10 | $26.64 | 7.92M |
| 12/3/2025 | $27.28 | $27.28 | $26.57 | $26.59 | 8.25M |
| 12/2/2025 | $27.42 | $27.53 | $27.15 | $27.26 | 7.33M |
| 12/1/2025 | $27.20 | $27.58 | $26.94 | $27.58 | 12.60M |
| 11/28/2025 | $27.10 | $27.22 | $26.89 | $27.21 | 6.25M |
| 11/27/2025 | $26.94 | $27.64 | $26.87 | $27.07 | 10.07M |
| 11/26/2025 | $27.01 | $27.22 | $26.83 | $26.96 | 5.74M |
| 11/25/2025 | $27.08 | $27.46 | $26.86 | $27.03 | 8.63M |
| 11/24/2025 | $26.85 | $26.98 | $26.55 | $26.86 | 6.07M |
| 11/21/2025 | $27.10 | $27.32 | $26.53 | $26.55 | 9.03M |
| 11/20/2025 | $27.55 | $27.73 | $27.31 | $27.42 | 5.06M |
| 11/19/2025 | $27.56 | $27.70 | $27.16 | $27.35 | 5.73M |
| 11/18/2025 | $27.20 | $27.81 | $27.08 | $27.59 | 7.55M |
| 11/17/2025 | $27.39 | $27.48 | $27.04 | $27.31 | 6.94M |
| 11/14/2025 | $27.53 | $27.93 | $27.26 | $27.26 | 9.38M |
| 11/13/2025 | $27.99 | $28.04 | $27.62 | $27.77 | 9.46M |
| 11/12/2025 | $28.48 | $28.57 | $27.60 | $27.90 | 9.99M |
| 11/11/2025 | $28.98 | $29.08 | $28.53 | $28.61 | 7.14M |
| 11/10/2025 | $28.57 | $29.07 | $28.52 | $28.86 | 8.25M |
| 11/7/2025 | $28.55 | $28.73 | $28.35 | $28.48 | 6.01M |
| 11/6/2025 | $28.52 | $28.88 | $28.40 | $28.81 | 8.56M |
| 11/5/2025 | $28.23 | $28.55 | $28.05 | $28.30 | 6.94M |
| 11/4/2025 | $29.20 | $29.20 | $28.31 | $28.51 | 8.39M |
| 11/3/2025 | $28.85 | $29.15 | $28.34 | $29.14 | 10.34M |
| 10/31/2025 | $28.80 | $29.21 | $28.68 | $28.85 | 9.36M |
| 10/30/2025 | $29.50 | $29.50 | $28.72 | $28.72 | 14.72M |
| 10/29/2025 | $29.52 | $29.73 | $29.08 | $29.60 | 12.79M |
| 10/28/2025 | $29.93 | $30.10 | $29.54 | $29.65 | 10.98M |
| 10/27/2025 | $30.35 | $30.68 | $29.85 | $30.07 | 14.26M |
| 10/24/2025 | $29.50 | $30.15 | $29.38 | $30.08 | 13.05M |
| 10/23/2025 | $29.71 | $29.74 | $28.91 | $29.53 | 12.36M |
| 10/22/2025 | $30.51 | $30.56 | $29.67 | $29.83 | 15.34M |
| 10/21/2025 | $30.76 | $31.55 | $30.66 | $30.75 | 18.04M |
| 10/20/2025 | $30.69 | $31.88 | $30.28 | $30.78 | 22.50M |
| 10/17/2025 | $31.73 | $32.68 | $30.03 | $30.08 | 25.97M |