300659.SZ300659.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.18 | $17.40 | $16.20 | $16.35 | 18.31M |
| 1/14/2026 | $16.38 | $17.05 | $16.35 | $16.67 | 17.32M |
| 1/13/2026 | $17.10 | $17.32 | $16.24 | $16.38 | 16.62M |
| 1/12/2026 | $16.38 | $16.94 | $16.11 | $16.86 | 17.69M |
| 1/9/2026 | $15.76 | $16.06 | $15.70 | $16.06 | 15.02M |
| 1/8/2026 | $15.35 | $15.91 | $15.32 | $15.81 | 14.22M |
| 1/7/2026 | $15.69 | $15.73 | $15.28 | $15.39 | 11.00M |
| 1/6/2026 | $15.62 | $15.77 | $15.52 | $15.74 | 10.83M |
| 1/5/2026 | $15.57 | $15.75 | $15.38 | $15.68 | 10.02M |
| 12/31/2025 | $15.20 | $15.42 | $14.69 | $15.36 | 9.39M |
| 12/30/2025 | $15.21 | $15.42 | $15.02 | $15.06 | 8.68M |
| 12/29/2025 | $15.60 | $15.65 | $15.24 | $15.32 | 10.65M |
| 12/26/2025 | $15.55 | $16.09 | $15.48 | $15.69 | 12.25M |
| 12/25/2025 | $15.50 | $15.77 | $15.40 | $15.64 | 10.54M |
| 12/24/2025 | $15.46 | $15.61 | $15.34 | $15.52 | 7.86M |
| 12/23/2025 | $15.95 | $16.02 | $15.35 | $15.57 | 11.07M |
| 12/22/2025 | $15.75 | $16.16 | $15.65 | $15.72 | 9.60M |
| 12/19/2025 | $15.57 | $16.35 | $15.55 | $15.77 | 12.19M |
| 12/18/2025 | $15.22 | $15.96 | $15.00 | $15.62 | 15.43M |
| 12/17/2025 | $15.88 | $16.13 | $14.73 | $15.36 | 22.27M |
| 12/16/2025 | $16.63 | $16.77 | $15.95 | $15.99 | 19.38M |
| 12/15/2025 | $16.34 | $17.18 | $15.58 | $16.63 | 30.28M |
| 12/12/2025 | $18.36 | $19.46 | $16.53 | $16.88 | 44.72M |
| 12/11/2025 | $18.17 | $18.95 | $17.72 | $18.77 | 28.33M |
| 12/10/2025 | $18.19 | $19.27 | $17.91 | $18.20 | 21.10M |
| 12/9/2025 | $18.58 | $18.90 | $18.21 | $18.21 | 18.25M |
| 12/8/2025 | $18.26 | $18.80 | $17.89 | $18.59 | 23.83M |
| 12/5/2025 | $17.40 | $18.58 | $17.00 | $18.15 | 23.64M |
| 12/4/2025 | $17.71 | $17.85 | $17.16 | $17.34 | 19.46M |
| 12/3/2025 | $18.48 | $19.12 | $17.82 | $17.90 | 28.94M |
| 12/2/2025 | $17.70 | $18.58 | $17.40 | $18.19 | 25.57M |
| 12/1/2025 | $17.84 | $17.98 | $17.59 | $17.70 | 14.59M |
| 11/28/2025 | $17.85 | $18.20 | $17.50 | $18.08 | 22.47M |
| 11/27/2025 | $17.60 | $18.41 | $17.02 | $18.16 | 32.59M |
| 11/26/2025 | $17.77 | $18.14 | $17.30 | $17.38 | 18.85M |
| 11/25/2025 | $17.68 | $18.50 | $17.50 | $17.92 | 28.60M |
| 11/24/2025 | $16.93 | $17.66 | $16.52 | $17.40 | 28.02M |
| 11/21/2025 | $17.16 | $17.76 | $16.62 | $16.65 | 22.38M |
| 11/20/2025 | $18.17 | $18.19 | $17.43 | $17.49 | 21.78M |
| 11/19/2025 | $18.53 | $18.56 | $17.41 | $18.18 | 37.47M |
| 11/18/2025 | $17.94 | $19.55 | $17.61 | $18.65 | 61.90M |
| 11/17/2025 | $14.95 | $17.82 | $14.95 | $17.82 | 35.73M |
| 11/14/2025 | $14.89 | $15.03 | $14.85 | $14.85 | 3.03M |
| 11/13/2025 | $14.88 | $15.07 | $14.73 | $14.98 | 3.67M |
| 11/12/2025 | $15.11 | $15.21 | $14.80 | $14.89 | 4.60M |
| 11/11/2025 | $15.42 | $15.44 | $15.15 | $15.18 | 4.39M |
| 11/10/2025 | $15.36 | $15.63 | $15.30 | $15.42 | 4.42M |
| 11/7/2025 | $15.60 | $15.65 | $15.22 | $15.29 | 6.64M |
| 11/6/2025 | $15.75 | $15.83 | $15.43 | $15.69 | 6.12M |
| 11/5/2025 | $15.72 | $15.88 | $15.57 | $15.74 | 5.79M |
| 11/4/2025 | $15.65 | $15.98 | $15.52 | $15.88 | 8.77M |
| 11/3/2025 | $15.79 | $15.79 | $15.48 | $15.72 | 6.33M |
| 10/31/2025 | $15.38 | $15.75 | $15.28 | $15.69 | 9.27M |
| 10/30/2025 | $15.20 | $15.77 | $14.88 | $15.51 | 10.83M |
| 10/29/2025 | $15.43 | $15.55 | $15.13 | $15.22 | 5.23M |
| 10/28/2025 | $15.18 | $15.65 | $15.13 | $15.44 | 5.93M |
| 10/27/2025 | $15.46 | $15.59 | $15.13 | $15.31 | 5.42M |
| 10/24/2025 | $15.55 | $15.90 | $15.36 | $15.42 | 6.14M |
| 10/23/2025 | $15.25 | $15.63 | $15.08 | $15.59 | 6.41M |
| 10/22/2025 | $15.47 | $15.51 | $15.23 | $15.25 | 4.23M |
| 10/21/2025 | $15.35 | $15.71 | $15.35 | $15.49 | 5.47M |
| 10/20/2025 | $15.40 | $15.76 | $15.23 | $15.35 | 6.13M |
| 10/17/2025 | $15.59 | $15.59 | $15.00 | $15.04 | 6.37M |