300641.SZ300641.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.28 | $22.04 | $19.14 | $20.81 | 38.08M |
| 1/14/2026 | $19.23 | $19.64 | $19.09 | $19.32 | 14.82M |
| 1/13/2026 | $18.82 | $20.24 | $18.78 | $19.45 | 23.48M |
| 1/12/2026 | $18.79 | $18.80 | $18.42 | $18.80 | 10.42M |
| 1/9/2026 | $18.32 | $18.63 | $18.30 | $18.57 | 8.56M |
| 1/8/2026 | $18.11 | $18.46 | $18.11 | $18.35 | 7.07M |
| 1/7/2026 | $18.40 | $18.42 | $18.16 | $18.17 | 7.05M |
| 1/6/2026 | $18.05 | $18.48 | $18.00 | $18.40 | 10.59M |
| 1/5/2026 | $17.71 | $18.07 | $17.71 | $18.03 | 7.84M |
| 12/31/2025 | $17.90 | $17.90 | $17.64 | $17.65 | 3.92M |
| 12/30/2025 | $17.73 | $17.95 | $17.72 | $17.80 | 4.18M |
| 12/29/2025 | $17.80 | $17.93 | $17.67 | $17.79 | 3.80M |
| 12/26/2025 | $17.83 | $17.94 | $17.74 | $17.80 | 4.54M |
| 12/25/2025 | $17.79 | $17.85 | $17.61 | $17.83 | 4.96M |
| 12/24/2025 | $17.56 | $18.15 | $17.20 | $17.79 | 7.51M |
| 12/23/2025 | $17.83 | $17.85 | $17.50 | $17.52 | 4.42M |
| 12/22/2025 | $17.83 | $17.97 | $17.78 | $17.81 | 3.84M |
| 12/19/2025 | $17.75 | $17.86 | $17.68 | $17.79 | 3.70M |
| 12/18/2025 | $17.73 | $17.87 | $17.66 | $17.67 | 2.66M |
| 12/17/2025 | $17.76 | $17.86 | $17.42 | $17.76 | 3.63M |
| 12/16/2025 | $18.20 | $18.20 | $17.73 | $17.78 | 4.08M |
| 12/15/2025 | $18.40 | $18.40 | $18.18 | $18.23 | 2.45M |
| 12/12/2025 | $18.15 | $18.31 | $18.13 | $18.19 | 2.73M |
| 12/11/2025 | $18.51 | $18.51 | $18.17 | $18.19 | 3.76M |
| 12/10/2025 | $18.16 | $18.85 | $18.06 | $18.52 | 6.18M |
| 12/9/2025 | $18.31 | $18.39 | $18.13 | $18.16 | 3.10M |
| 12/8/2025 | $18.30 | $18.45 | $18.29 | $18.39 | 3.70M |
| 12/5/2025 | $18.21 | $18.36 | $18.08 | $18.32 | 3.28M |
| 12/4/2025 | $18.39 | $18.44 | $18.21 | $18.22 | 3.01M |
| 12/3/2025 | $18.60 | $18.60 | $18.35 | $18.41 | 3.83M |
| 12/2/2025 | $18.83 | $18.83 | $18.59 | $18.60 | 3.62M |
| 12/1/2025 | $18.66 | $18.84 | $18.59 | $18.83 | 3.80M |
| 11/28/2025 | $18.45 | $18.65 | $18.44 | $18.61 | 2.53M |
| 11/27/2025 | $18.63 | $18.73 | $18.48 | $18.56 | 4.10M |
| 11/26/2025 | $18.81 | $18.87 | $18.62 | $18.63 | 4.69M |
| 11/25/2025 | $18.73 | $18.97 | $18.69 | $18.81 | 5.68M |
| 11/24/2025 | $19.08 | $19.28 | $18.50 | $18.80 | 8.68M |
| 11/21/2025 | $19.80 | $19.89 | $19.08 | $19.20 | 12.53M |
| 11/20/2025 | $19.30 | $20.65 | $19.30 | $20.18 | 22.27M |
| 11/19/2025 | $19.40 | $19.54 | $19.03 | $19.11 | 4.47M |
| 11/18/2025 | $19.67 | $19.74 | $19.34 | $19.39 | 5.08M |
| 11/17/2025 | $20.01 | $20.04 | $19.69 | $19.71 | 4.35M |
| 11/14/2025 | $20.11 | $20.15 | $19.90 | $19.90 | 5.89M |
| 11/13/2025 | $19.99 | $20.46 | $19.96 | $20.24 | 7.79M |
| 11/12/2025 | $20.17 | $20.25 | $19.84 | $19.86 | 5.11M |
| 11/11/2025 | $20.07 | $20.35 | $20.00 | $20.14 | 5.89M |
| 11/10/2025 | $20.02 | $20.15 | $19.90 | $20.07 | 7.21M |
| 11/7/2025 | $19.63 | $20.68 | $19.57 | $20.22 | 14.44M |
| 11/6/2025 | $19.48 | $19.78 | $19.45 | $19.69 | 5.87M |
| 11/5/2025 | $19.43 | $19.63 | $19.32 | $19.55 | 4.36M |
| 11/4/2025 | $19.75 | $19.75 | $19.49 | $19.52 | 4.56M |
| 11/3/2025 | $19.78 | $19.82 | $19.51 | $19.73 | 6.05M |
| 10/31/2025 | $19.73 | $19.84 | $19.70 | $19.77 | 5.35M |
| 10/30/2025 | $19.78 | $19.95 | $19.64 | $19.71 | 6.93M |
| 10/29/2025 | $20.34 | $20.35 | $19.42 | $19.84 | 18.25M |
| 10/28/2025 | $21.20 | $21.20 | $20.20 | $20.36 | 26.56M |
| 10/27/2025 | $22.12 | $22.19 | $21.91 | $22.15 | 8.13M |
| 10/24/2025 | $22.15 | $22.28 | $22.07 | $22.11 | 5.78M |
| 10/23/2025 | $22.36 | $22.51 | $21.99 | $22.20 | 5.97M |
| 10/22/2025 | $22.22 | $22.61 | $22.14 | $22.51 | 8.81M |
| 10/21/2025 | $22.30 | $22.39 | $22.13 | $22.30 | 7.39M |
| 10/20/2025 | $22.46 | $22.71 | $22.26 | $22.39 | 11.52M |
| 10/17/2025 | $21.77 | $22.86 | $21.44 | $22.60 | 18.80M |