300638.SZ300638.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.80 | $33.60 | $31.82 | $32.46 | 61.21M |
| 1/14/2026 | $33.22 | $35.10 | $32.51 | $33.47 | 96.79M |
| 1/13/2026 | $35.30 | $35.37 | $32.44 | $33.12 | 94.42M |
| 1/12/2026 | $31.65 | $36.37 | $31.42 | $36.00 | 118.03M |
| 1/9/2026 | $30.09 | $30.99 | $29.68 | $30.89 | 61.96M |
| 1/8/2026 | $29.70 | $30.49 | $29.24 | $30.06 | 49.50M |
| 1/7/2026 | $29.58 | $30.05 | $29.33 | $29.40 | 40.50M |
| 1/6/2026 | $30.18 | $30.18 | $29.49 | $29.82 | 52.61M |
| 1/5/2026 | $29.36 | $30.49 | $29.22 | $30.48 | 70.45M |
| 12/31/2025 | $28.45 | $29.89 | $27.85 | $29.64 | 72.70M |
| 12/30/2025 | $27.60 | $28.58 | $27.49 | $28.31 | 34.91M |
| 12/29/2025 | $28.00 | $28.15 | $27.62 | $27.80 | 25.49M |
| 12/26/2025 | $27.70 | $28.77 | $27.54 | $28.25 | 42.39M |
| 12/25/2025 | $27.77 | $28.09 | $27.17 | $27.93 | 32.06M |
| 12/24/2025 | $26.63 | $27.55 | $26.61 | $27.42 | 26.66M |
| 12/23/2025 | $26.93 | $27.25 | $26.49 | $26.75 | 25.33M |
| 12/22/2025 | $26.89 | $27.45 | $26.89 | $27.26 | 22.86M |
| 12/19/2025 | $27.28 | $27.83 | $27.02 | $27.10 | 29.45M |
| 12/18/2025 | $27.51 | $27.84 | $27.08 | $27.16 | 28.48M |
| 12/17/2025 | $27.28 | $28.14 | $26.70 | $28.00 | 38.64M |
| 12/16/2025 | $28.85 | $28.94 | $27.34 | $27.40 | 30.72M |
| 12/15/2025 | $28.31 | $29.31 | $28.31 | $28.55 | 34.75M |
| 12/12/2025 | $28.01 | $29.19 | $28.01 | $28.83 | 41.80M |
| 12/11/2025 | $29.44 | $29.44 | $28.00 | $28.01 | 52.25M |
| 12/10/2025 | $29.32 | $29.66 | $28.71 | $29.49 | 57.37M |
| 12/9/2025 | $30.10 | $31.44 | $29.80 | $29.80 | 76.21M |
| 12/8/2025 | $29.15 | $31.20 | $29.13 | $30.54 | 91.47M |
| 12/5/2025 | $29.52 | $30.51 | $28.89 | $29.65 | 82.98M |
| 12/4/2025 | $31.03 | $31.35 | $29.47 | $29.88 | 105.75M |
| 12/3/2025 | $33.88 | $34.33 | $31.56 | $31.96 | 131.25M |
| 12/2/2025 | $33.00 | $34.86 | $31.38 | $34.40 | 189.71M |
| 12/1/2025 | $29.11 | $32.38 | $28.40 | $32.38 | 145.74M |
| 11/28/2025 | $27.01 | $27.27 | $26.00 | $26.98 | 48.22M |
| 11/27/2025 | $24.58 | $27.20 | $24.58 | $26.28 | 52.60M |
| 11/26/2025 | $24.30 | $25.18 | $24.21 | $24.54 | 16.22M |
| 11/25/2025 | $24.01 | $24.76 | $23.91 | $24.26 | 12.57M |
| 11/24/2025 | $23.72 | $24.11 | $23.26 | $23.91 | 14.09M |
| 11/21/2025 | $24.05 | $24.30 | $23.53 | $23.64 | 13.78M |
| 11/20/2025 | $25.00 | $25.08 | $24.39 | $24.40 | 9.58M |
| 11/19/2025 | $25.00 | $25.25 | $24.60 | $24.67 | 9.91M |
| 11/18/2025 | $24.95 | $25.24 | $24.75 | $25.04 | 8.91M |
| 11/17/2025 | $25.10 | $25.24 | $24.71 | $25.11 | 12.45M |
| 11/14/2025 | $25.87 | $25.95 | $25.18 | $25.19 | 15.40M |
| 11/13/2025 | $25.46 | $26.50 | $25.36 | $26.11 | 17.29M |
| 11/12/2025 | $25.33 | $25.67 | $25.18 | $25.53 | 12.73M |
| 11/11/2025 | $25.77 | $25.94 | $25.24 | $25.35 | 12.86M |
| 11/10/2025 | $26.01 | $26.09 | $25.46 | $25.70 | 13.54M |
| 11/7/2025 | $26.69 | $26.69 | $25.78 | $25.82 | 21.94M |
| 11/6/2025 | $26.75 | $27.04 | $26.50 | $26.94 | 11.62M |
| 11/5/2025 | $26.43 | $26.79 | $26.26 | $26.57 | 12.19M |
| 11/4/2025 | $27.57 | $27.65 | $26.88 | $26.91 | 17.35M |
| 11/3/2025 | $27.37 | $27.87 | $26.90 | $27.80 | 21.48M |
| 10/31/2025 | $26.99 | $27.53 | $26.74 | $27.31 | 17.60M |
| 10/30/2025 | $27.17 | $27.40 | $26.70 | $26.82 | 18.28M |
| 10/29/2025 | $27.17 | $27.51 | $26.84 | $27.42 | 18.14M |
| 10/28/2025 | $27.61 | $27.93 | $27.15 | $27.30 | 19.61M |
| 10/27/2025 | $27.70 | $28.47 | $27.39 | $27.80 | 21.92M |
| 10/24/2025 | $27.26 | $27.77 | $27.21 | $27.38 | 21.24M |
| 10/23/2025 | $27.59 | $27.69 | $26.14 | $27.22 | 27.81M |
| 10/22/2025 | $29.41 | $29.45 | $27.55 | $27.57 | 42.89M |
| 10/21/2025 | $28.52 | $29.98 | $28.36 | $29.93 | 28.62M |
| 10/20/2025 | $28.78 | $28.97 | $28.08 | $28.38 | 17.55M |
| 10/17/2025 | $30.02 | $30.38 | $28.24 | $28.25 | 30.03M |