300663.SZ300663.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $19.57 | $20.71 | $19.44 | $20.06 | 61.89M |
| 1/13/2026 | $20.30 | $20.42 | $19.26 | $19.36 | 40.44M |
| 1/12/2026 | $19.55 | $20.43 | $19.10 | $20.09 | 56.57M |
| 1/9/2026 | $18.47 | $19.04 | $18.45 | $19.04 | 26.66M |
| 1/8/2026 | $18.30 | $19.20 | $18.28 | $18.73 | 27.95M |
| 1/7/2026 | $18.10 | $19.10 | $18.10 | $18.54 | 33.61M |
| 1/6/2026 | $18.18 | $18.85 | $17.70 | $18.42 | 37.76M |
| 1/5/2026 | $17.55 | $17.62 | $17.29 | $17.48 | 13.19M |
| 12/31/2025 | $17.22 | $17.80 | $17.19 | $17.64 | 15.20M |
| 12/30/2025 | $17.25 | $17.58 | $17.20 | $17.30 | 11.98M |
| 12/29/2025 | $17.10 | $17.47 | $17.08 | $17.27 | 9.43M |
| 12/26/2025 | $17.20 | $17.34 | $17.01 | $17.10 | 7.21M |
| 12/25/2025 | $17.30 | $17.36 | $17.10 | $17.24 | 7.85M |
| 12/24/2025 | $17.02 | $17.21 | $16.98 | $17.11 | 6.76M |
| 12/23/2025 | $17.31 | $17.47 | $17.04 | $17.08 | 13.71M |
| 12/22/2025 | $16.88 | $17.90 | $16.76 | $17.65 | 22.64M |
| 12/19/2025 | $16.80 | $16.97 | $16.67 | $16.69 | 8.13M |
| 12/18/2025 | $16.90 | $17.07 | $16.77 | $16.78 | 5.18M |
| 12/17/2025 | $17.01 | $17.19 | $16.60 | $17.01 | 9.62M |
| 12/16/2025 | $17.15 | $17.44 | $16.71 | $17.13 | 10.31M |
| 12/15/2025 | $17.27 | $17.47 | $17.05 | $17.10 | 7.16M |
| 12/12/2025 | $17.05 | $17.77 | $17.02 | $17.32 | 11.73M |
| 12/11/2025 | $17.23 | $17.54 | $17.05 | $17.07 | 7.60M |
| 12/10/2025 | $17.07 | $17.80 | $17.01 | $17.33 | 10.81M |
| 12/9/2025 | $17.43 | $17.54 | $17.05 | $17.09 | 8.14M |
| 12/8/2025 | $17.38 | $17.66 | $17.30 | $17.51 | 8.13M |
| 12/5/2025 | $17.00 | $17.44 | $16.72 | $17.38 | 9.66M |
| 12/4/2025 | $17.18 | $17.28 | $16.88 | $16.88 | 7.43M |
| 12/3/2025 | $17.77 | $17.79 | $17.14 | $17.17 | 10.68M |
| 12/2/2025 | $17.98 | $18.33 | $17.76 | $17.77 | 7.90M |
| 12/1/2025 | $17.90 | $18.25 | $17.81 | $18.06 | 12.11M |
| 11/28/2025 | $17.89 | $18.12 | $17.69 | $18.08 | 9.54M |
| 11/27/2025 | $17.97 | $18.20 | $17.90 | $17.95 | 9.22M |
| 11/26/2025 | $18.50 | $18.68 | $18.04 | $18.09 | 14.21M |
| 11/25/2025 | $18.35 | $18.72 | $18.30 | $18.57 | 18.24M |
| 11/24/2025 | $18.30 | $18.50 | $17.70 | $18.41 | 15.14M |
| 11/21/2025 | $17.86 | $18.43 | $17.76 | $18.11 | 14.87M |
| 11/20/2025 | $18.07 | $18.58 | $18.01 | $18.30 | 18.75M |
| 11/19/2025 | $18.20 | $18.29 | $17.95 | $18.03 | 10.24M |
| 11/18/2025 | $18.06 | $18.26 | $17.89 | $18.19 | 16.14M |
| 11/17/2025 | $17.34 | $18.22 | $17.33 | $18.15 | 19.79M |
| 11/14/2025 | $17.40 | $17.74 | $17.31 | $17.45 | 9.07M |
| 11/13/2025 | $17.22 | $17.51 | $17.10 | $17.45 | 9.31M |
| 11/12/2025 | $17.20 | $17.27 | $17.04 | $17.25 | 6.39M |
| 11/11/2025 | $17.35 | $17.48 | $17.22 | $17.24 | 6.53M |
| 11/10/2025 | $17.16 | $17.68 | $17.16 | $17.41 | 10.24M |
| 11/7/2025 | $17.45 | $17.45 | $17.14 | $17.19 | 10.03M |
| 11/6/2025 | $17.72 | $17.77 | $17.43 | $17.52 | 8.19M |
| 11/5/2025 | $17.71 | $17.94 | $17.64 | $17.72 | 7.75M |
| 11/4/2025 | $18.00 | $18.05 | $17.77 | $17.86 | 8.19M |
| 11/3/2025 | $17.97 | $18.10 | $17.72 | $18.07 | 11.39M |
| 10/31/2025 | $17.52 | $17.90 | $17.52 | $17.83 | 11.11M |
| 10/30/2025 | $17.44 | $17.84 | $17.18 | $17.52 | 11.94M |
| 10/29/2025 | $17.77 | $17.84 | $17.53 | $17.67 | 8.63M |
| 10/28/2025 | $17.52 | $17.99 | $17.40 | $17.77 | 12.39M |
| 10/27/2025 | $17.49 | $17.63 | $17.35 | $17.53 | 9.21M |
| 10/24/2025 | $17.15 | $17.36 | $17.14 | $17.32 | 9.01M |
| 10/23/2025 | $17.13 | $17.24 | $16.75 | $17.23 | 8.04M |
| 10/22/2025 | $17.14 | $17.23 | $16.95 | $16.96 | 6.69M |
| 10/21/2025 | $17.24 | $17.31 | $17.08 | $17.20 | 5.95M |
| 10/20/2025 | $17.10 | $17.31 | $17.08 | $17.20 | 6.04M |
| 10/17/2025 | $17.55 | $17.59 | $16.90 | $16.90 | 8.54M |