300628.SZ300628.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $37.42 | $37.86 | $36.90 | $37.18 | 11.37M |
| 1/12/2026 | $36.68 | $37.57 | $36.64 | $37.41 | 13.24M |
| 1/9/2026 | $35.94 | $36.88 | $35.93 | $36.58 | 8.97M |
| 1/8/2026 | $35.99 | $36.34 | $35.72 | $35.93 | 5.13M |
| 1/7/2026 | $36.50 | $36.55 | $35.93 | $36.06 | 6.93M |
| 1/6/2026 | $36.39 | $36.66 | $35.89 | $36.56 | 11.21M |
| 1/5/2026 | $35.83 | $36.14 | $35.45 | $36.05 | 8.75M |
| 12/31/2025 | $36.28 | $36.43 | $35.63 | $35.65 | 6.24M |
| 12/30/2025 | $36.41 | $36.65 | $36.08 | $36.10 | 5.25M |
| 12/29/2025 | $36.50 | $36.87 | $36.24 | $36.64 | 6.36M |
| 12/26/2025 | $36.85 | $36.99 | $36.50 | $36.68 | 4.53M |
| 12/25/2025 | $36.74 | $37.05 | $36.60 | $36.85 | 5.25M |
| 12/24/2025 | $36.27 | $36.95 | $36.14 | $36.85 | 7.06M |
| 12/23/2025 | $36.31 | $36.96 | $36.21 | $36.25 | 8.12M |
| 12/22/2025 | $36.49 | $36.65 | $36.20 | $36.36 | 6.32M |
| 12/19/2025 | $36.13 | $36.68 | $36.13 | $36.52 | 7.28M |
| 12/18/2025 | $35.91 | $36.48 | $35.84 | $36.10 | 7.27M |
| 12/17/2025 | $35.66 | $36.30 | $35.57 | $36.13 | 8.26M |
| 12/16/2025 | $35.55 | $36.18 | $35.47 | $35.90 | 9.35M |
| 12/15/2025 | $35.90 | $36.46 | $35.48 | $35.55 | 12.19M |
| 12/12/2025 | $34.90 | $36.19 | $34.85 | $35.95 | 16.14M |
| 12/11/2025 | $34.83 | $35.44 | $34.75 | $34.84 | 9.10M |
| 12/10/2025 | $34.71 | $35.26 | $34.55 | $34.92 | 11.53M |
| 12/9/2025 | $34.60 | $34.90 | $34.31 | $34.40 | 5.25M |
| 12/8/2025 | $34.30 | $34.68 | $34.22 | $34.59 | 6.72M |
| 12/5/2025 | $33.74 | $34.45 | $33.60 | $34.30 | 5.26M |
| 12/4/2025 | $34.00 | $34.05 | $33.40 | $33.77 | 4.17M |
| 12/3/2025 | $34.17 | $34.23 | $33.87 | $34.00 | 3.07M |
| 12/2/2025 | $34.40 | $34.40 | $33.88 | $34.18 | 4.05M |
| 12/1/2025 | $33.77 | $34.40 | $33.77 | $34.37 | 7.01M |
| 11/28/2025 | $33.79 | $33.92 | $33.52 | $33.76 | 5.30M |
| 11/27/2025 | $33.65 | $34.09 | $33.60 | $33.76 | 5.11M |
| 11/26/2025 | $33.88 | $34.10 | $33.66 | $33.69 | 4.64M |
| 11/25/2025 | $33.99 | $34.29 | $33.68 | $33.94 | 5.12M |
| 11/24/2025 | $33.35 | $34.20 | $33.22 | $33.81 | 6.81M |
| 11/21/2025 | $33.74 | $33.96 | $33.10 | $33.22 | 6.14M |
| 11/20/2025 | $34.09 | $34.11 | $33.62 | $33.76 | 3.97M |
| 11/19/2025 | $34.34 | $34.36 | $33.83 | $33.84 | 4.31M |
| 11/18/2025 | $34.18 | $34.32 | $34.01 | $34.18 | 4.88M |
| 11/17/2025 | $35.28 | $35.28 | $34.09 | $34.18 | 10.79M |
| 11/14/2025 | $35.39 | $35.73 | $35.29 | $35.29 | 4.51M |
| 11/13/2025 | $35.89 | $35.89 | $35.24 | $35.50 | 7.30M |
| 11/12/2025 | $35.80 | $36.10 | $35.57 | $35.88 | 4.93M |
| 11/11/2025 | $36.21 | $36.54 | $35.73 | $35.78 | 5.79M |
| 11/10/2025 | $35.84 | $36.21 | $35.62 | $36.15 | 5.14M |
| 11/7/2025 | $35.92 | $36.09 | $35.60 | $35.88 | 4.69M |
| 11/6/2025 | $35.70 | $36.13 | $35.61 | $36.00 | 5.09M |
| 11/5/2025 | $35.50 | $35.80 | $35.33 | $35.61 | 3.99M |
| 11/4/2025 | $36.15 | $36.24 | $35.37 | $35.55 | 5.83M |
| 11/3/2025 | $35.98 | $36.45 | $35.83 | $36.25 | 6.12M |
| 10/31/2025 | $36.01 | $36.22 | $35.71 | $36.00 | 6.38M |
| 10/30/2025 | $36.47 | $36.55 | $35.79 | $35.93 | 8.97M |
| 10/29/2025 | $36.03 | $36.44 | $36.03 | $36.40 | 6.66M |
| 10/28/2025 | $36.00 | $36.55 | $35.90 | $36.00 | 7.93M |
| 10/27/2025 | $35.68 | $36.98 | $35.56 | $35.89 | 12.15M |
| 10/24/2025 | $35.19 | $35.53 | $34.96 | $35.38 | 6.55M |
| 10/23/2025 | $34.90 | $35.12 | $34.26 | $35.04 | 5.62M |
| 10/22/2025 | $34.83 | $35.32 | $34.69 | $35.01 | 4.43M |
| 10/21/2025 | $35.18 | $35.38 | $35.02 | $35.07 | 7.17M |
| 10/20/2025 | $35.25 | $35.48 | $34.95 | $35.05 | 5.55M |
| 10/17/2025 | $35.76 | $36.34 | $34.89 | $34.92 | 8.04M |
| 10/16/2025 | $35.50 | $36.20 | $35.44 | $35.88 | 9.57M |
| 10/15/2025 | $35.00 | $35.19 | $34.64 | $35.16 | 5.76M |