300627.SZ300627.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $41.02 | $42.64 | $40.40 | $40.90 | 47.62M |
| 1/13/2026 | $45.01 | $45.05 | $40.28 | $40.68 | 63.64M |
| 1/12/2026 | $43.99 | $48.00 | $42.85 | $46.30 | 59.68M |
| 1/9/2026 | $41.69 | $43.99 | $40.72 | $42.68 | 51.67M |
| 1/8/2026 | $40.05 | $42.36 | $39.70 | $41.57 | 46.34M |
| 1/7/2026 | $41.00 | $41.10 | $39.69 | $40.79 | 54.98M |
| 1/6/2026 | $36.28 | $43.70 | $35.94 | $42.33 | 71.93M |
| 1/5/2026 | $35.35 | $37.66 | $34.82 | $36.45 | 45.43M |
| 12/31/2025 | $33.89 | $35.19 | $33.70 | $34.91 | 32.63M |
| 12/30/2025 | $33.39 | $35.17 | $33.30 | $34.04 | 31.00M |
| 12/29/2025 | $34.10 | $34.16 | $33.49 | $33.50 | 23.90M |
| 12/26/2025 | $33.63 | $34.69 | $33.33 | $34.15 | 29.30M |
| 12/25/2025 | $32.90 | $33.75 | $32.78 | $33.63 | 25.12M |
| 12/24/2025 | $32.15 | $33.05 | $32.12 | $32.91 | 18.94M |
| 12/23/2025 | $33.10 | $33.16 | $32.10 | $32.26 | 17.92M |
| 12/22/2025 | $33.48 | $33.48 | $32.92 | $33.05 | 20.23M |
| 12/19/2025 | $32.53 | $33.39 | $32.53 | $33.09 | 21.90M |
| 12/18/2025 | $31.48 | $33.65 | $31.41 | $32.74 | 39.69M |
| 12/17/2025 | $31.28 | $32.07 | $30.82 | $31.80 | 19.56M |
| 12/16/2025 | $31.62 | $31.98 | $31.24 | $31.55 | 17.41M |
| 12/15/2025 | $31.82 | $31.89 | $31.06 | $31.09 | 14.44M |
| 12/12/2025 | $30.68 | $32.18 | $30.68 | $31.78 | 23.09M |
| 12/11/2025 | $31.05 | $31.47 | $30.68 | $30.70 | 10.05M |
| 12/10/2025 | $30.82 | $31.65 | $30.80 | $31.04 | 13.97M |
| 12/9/2025 | $31.68 | $31.92 | $30.87 | $30.99 | 19.69M |
| 12/8/2025 | $32.38 | $32.60 | $31.85 | $31.93 | 20.22M |
| 12/5/2025 | $31.31 | $32.17 | $31.28 | $32.10 | 17.75M |
| 12/4/2025 | $31.26 | $32.06 | $31.14 | $31.56 | 13.02M |
| 12/3/2025 | $30.55 | $32.09 | $30.23 | $31.53 | 19.35M |
| 12/2/2025 | $31.27 | $31.28 | $30.36 | $30.54 | 17.73M |
| 12/1/2025 | $31.05 | $31.55 | $30.91 | $31.43 | 14.58M |
| 11/28/2025 | $31.14 | $31.28 | $30.67 | $30.92 | 14.31M |
| 11/27/2025 | $31.38 | $31.52 | $31.14 | $31.17 | 9.09M |
| 11/26/2025 | $31.93 | $32.10 | $31.20 | $31.49 | 13.06M |
| 11/25/2025 | $31.80 | $32.10 | $31.51 | $31.95 | 10.33M |
| 11/24/2025 | $32.14 | $32.15 | $31.46 | $31.70 | 8.45M |
| 11/21/2025 | $31.72 | $32.26 | $31.44 | $31.79 | 10.52M |
| 11/20/2025 | $31.60 | $32.08 | $31.33 | $31.75 | 7.87M |
| 11/19/2025 | $31.40 | $31.66 | $31.30 | $31.45 | 5.24M |
| 11/18/2025 | $31.41 | $31.45 | $31.11 | $31.40 | 6.61M |
| 11/17/2025 | $31.45 | $31.64 | $31.14 | $31.50 | 6.12M |
| 11/14/2025 | $32.03 | $32.20 | $31.49 | $31.50 | 8.82M |
| 11/13/2025 | $32.16 | $32.35 | $31.96 | $32.25 | 7.86M |
| 11/12/2025 | $31.81 | $32.20 | $31.72 | $32.13 | 6.58M |
| 11/11/2025 | $32.40 | $32.47 | $31.89 | $31.95 | 7.79M |
| 11/10/2025 | $32.15 | $32.40 | $31.93 | $32.35 | 8.87M |
| 11/7/2025 | $31.93 | $32.20 | $31.76 | $32.05 | 10.03M |
| 11/6/2025 | $31.30 | $32.17 | $31.17 | $32.03 | 15.09M |
| 11/5/2025 | $31.00 | $31.39 | $30.83 | $31.21 | 7.96M |
| 11/4/2025 | $31.76 | $31.83 | $31.05 | $31.25 | 9.99M |
| 11/3/2025 | $32.08 | $32.17 | $31.44 | $31.80 | 12.31M |
| 10/31/2025 | $32.51 | $32.68 | $32.03 | $32.08 | 10.60M |
| 10/30/2025 | $32.72 | $33.06 | $32.50 | $32.50 | 11.95M |
| 10/29/2025 | $32.67 | $32.95 | $32.40 | $32.89 | 11.90M |
| 10/28/2025 | $32.85 | $33.45 | $32.46 | $32.59 | 13.53M |
| 10/27/2025 | $32.99 | $33.65 | $32.72 | $32.85 | 21.33M |
| 10/24/2025 | $31.94 | $32.41 | $31.58 | $32.39 | 14.86M |
| 10/23/2025 | $32.20 | $32.32 | $30.94 | $31.73 | 18.20M |
| 10/22/2025 | $32.60 | $32.95 | $32.36 | $32.63 | 8.43M |
| 10/21/2025 | $31.90 | $32.72 | $31.88 | $32.31 | 8.64M |
| 10/20/2025 | $32.10 | $32.20 | $31.63 | $31.76 | 6.74M |
| 10/17/2025 | $32.33 | $32.56 | $31.61 | $31.70 | 8.50M |