300633.SZ300633.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.09 | $29.86 | $28.81 | $29.74 | 5.91M |
| 1/14/2026 | $29.30 | $30.14 | $28.76 | $29.15 | 7.57M |
| 1/13/2026 | $29.50 | $29.89 | $29.22 | $29.30 | 5.82M |
| 1/12/2026 | $29.50 | $29.55 | $28.88 | $29.45 | 5.40M |
| 1/9/2026 | $29.05 | $29.39 | $28.66 | $28.97 | 4.87M |
| 1/8/2026 | $28.65 | $29.19 | $28.42 | $28.85 | 6.14M |
| 1/7/2026 | $27.64 | $29.11 | $27.40 | $28.68 | 14.73M |
| 1/6/2026 | $27.76 | $27.89 | $27.31 | $27.60 | 5.34M |
| 1/5/2026 | $26.43 | $27.72 | $26.42 | $27.60 | 7.03M |
| 12/31/2025 | $26.19 | $26.59 | $25.92 | $26.42 | 4.00M |
| 12/30/2025 | $26.30 | $26.46 | $26.02 | $26.20 | 3.46M |
| 12/29/2025 | $26.55 | $26.59 | $26.31 | $26.33 | 2.18M |
| 12/26/2025 | $26.70 | $26.80 | $26.47 | $26.55 | 2.41M |
| 12/25/2025 | $26.87 | $26.92 | $26.53 | $26.75 | 3.28M |
| 12/24/2025 | $26.24 | $26.85 | $26.23 | $26.66 | 2.37M |
| 12/23/2025 | $26.65 | $26.78 | $26.25 | $26.29 | 2.35M |
| 12/22/2025 | $26.57 | $26.85 | $26.50 | $26.65 | 2.06M |
| 12/19/2025 | $26.67 | $26.99 | $26.58 | $26.58 | 3.58M |
| 12/18/2025 | $26.48 | $26.95 | $26.44 | $26.67 | 2.15M |
| 12/17/2025 | $26.55 | $26.71 | $26.04 | $26.62 | 2.07M |
| 12/16/2025 | $26.48 | $26.60 | $26.28 | $26.51 | 1.58M |
| 12/15/2025 | $26.26 | $26.70 | $26.15 | $26.48 | 2.01M |
| 12/12/2025 | $26.28 | $26.46 | $25.88 | $26.41 | 3.57M |
| 12/11/2025 | $26.92 | $26.98 | $26.18 | $26.23 | 2.87M |
| 12/10/2025 | $26.73 | $26.90 | $26.37 | $26.81 | 1.85M |
| 12/9/2025 | $27.15 | $27.24 | $26.60 | $26.73 | 2.00M |
| 12/8/2025 | $26.92 | $27.39 | $26.92 | $27.22 | 2.64M |
| 12/5/2025 | $26.71 | $26.94 | $26.42 | $26.94 | 2.32M |
| 12/4/2025 | $27.01 | $27.06 | $26.63 | $26.73 | 2.49M |
| 12/3/2025 | $27.09 | $27.25 | $26.73 | $27.00 | 2.66M |
| 12/2/2025 | $27.53 | $27.61 | $27.01 | $27.05 | 3.79M |
| 12/1/2025 | $27.58 | $27.88 | $27.46 | $27.65 | 3.18M |
| 11/28/2025 | $27.43 | $27.75 | $27.27 | $27.64 | 2.02M |
| 11/27/2025 | $27.32 | $27.69 | $27.01 | $27.43 | 2.70M |
| 11/26/2025 | $27.57 | $27.83 | $27.20 | $27.37 | 4.15M |
| 11/25/2025 | $27.90 | $28.02 | $27.58 | $27.64 | 3.52M |
| 11/24/2025 | $27.80 | $27.95 | $27.47 | $27.79 | 2.84M |
| 11/21/2025 | $28.55 | $28.91 | $27.50 | $27.52 | 5.54M |
| 11/20/2025 | $28.90 | $29.29 | $28.60 | $28.75 | 3.46M |
| 11/19/2025 | $28.80 | $29.15 | $28.55 | $28.64 | 2.88M |
| 11/18/2025 | $29.15 | $29.26 | $28.82 | $28.95 | 2.74M |
| 11/17/2025 | $28.91 | $29.44 | $28.91 | $29.15 | 3.52M |
| 11/14/2025 | $29.00 | $29.47 | $28.89 | $28.91 | 5.11M |
| 11/13/2025 | $29.45 | $29.48 | $29.03 | $29.15 | 5.02M |
| 11/12/2025 | $29.94 | $30.24 | $29.13 | $29.34 | 4.71M |
| 11/11/2025 | $29.50 | $30.23 | $29.29 | $30.00 | 5.52M |
| 11/10/2025 | $28.71 | $29.77 | $28.71 | $29.61 | 6.02M |
| 11/7/2025 | $28.76 | $28.94 | $28.65 | $28.84 | 3.40M |
| 11/6/2025 | $29.22 | $29.37 | $28.68 | $28.86 | 3.83M |
| 11/5/2025 | $28.39 | $28.74 | $28.38 | $28.49 | 3.43M |
| 11/4/2025 | $28.66 | $28.92 | $28.40 | $28.63 | 4.42M |
| 11/3/2025 | $28.80 | $29.05 | $28.50 | $28.88 | 5.43M |
| 10/31/2025 | $28.59 | $29.30 | $28.51 | $28.70 | 7.33M |
| 10/30/2025 | $30.14 | $30.14 | $28.54 | $28.61 | 13.44M |
| 10/29/2025 | $33.70 | $33.70 | $29.71 | $30.26 | 19.24M |
| 10/28/2025 | $33.94 | $34.45 | $33.69 | $34.15 | 3.63M |
| 10/27/2025 | $33.90 | $34.32 | $33.41 | $34.05 | 3.33M |
| 10/24/2025 | $32.93 | $34.18 | $32.82 | $33.56 | 5.29M |
| 10/23/2025 | $32.85 | $33.07 | $32.40 | $32.89 | 1.84M |
| 10/22/2025 | $33.35 | $33.50 | $32.78 | $32.88 | 1.70M |
| 10/21/2025 | $33.00 | $33.61 | $32.70 | $33.31 | 2.66M |
| 10/20/2025 | $33.23 | $33.59 | $32.64 | $32.80 | 2.41M |
| 10/17/2025 | $34.00 | $34.15 | $32.98 | $33.05 | 3.72M |