300674.SZ300674.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.31 | $26.40 | $25.51 | $25.89 | 37.48M |
| 1/14/2026 | $25.17 | $27.38 | $25.17 | $26.51 | 81.06M |
| 1/13/2026 | $26.54 | $26.70 | $25.11 | $25.17 | 44.65M |
| 1/12/2026 | $24.40 | $26.26 | $24.39 | $26.17 | 57.47M |
| 1/9/2026 | $23.42 | $24.06 | $23.39 | $24.02 | 20.30M |
| 1/8/2026 | $23.38 | $23.74 | $23.33 | $23.50 | 13.44M |
| 1/7/2026 | $23.83 | $23.86 | $23.40 | $23.49 | 21.08M |
| 1/6/2026 | $23.95 | $24.24 | $23.77 | $24.06 | 21.77M |
| 1/5/2026 | $24.36 | $24.46 | $23.62 | $23.97 | 26.33M |
| 12/31/2025 | $23.24 | $24.50 | $23.05 | $24.26 | 32.14M |
| 12/30/2025 | $23.22 | $24.04 | $23.22 | $23.40 | 31.16M |
| 12/29/2025 | $22.71 | $23.20 | $22.55 | $23.13 | 20.76M |
| 12/26/2025 | $22.62 | $22.83 | $22.47 | $22.61 | 11.44M |
| 12/25/2025 | $22.55 | $22.90 | $22.53 | $22.73 | 13.77M |
| 12/24/2025 | $22.10 | $22.69 | $22.01 | $22.36 | 10.12M |
| 12/23/2025 | $22.16 | $22.40 | $21.88 | $22.15 | 15.02M |
| 12/22/2025 | $21.72 | $22.35 | $21.70 | $22.23 | 14.18M |
| 12/19/2025 | $21.60 | $21.91 | $21.53 | $21.72 | 8.80M |
| 12/18/2025 | $21.66 | $21.88 | $21.60 | $21.65 | 7.82M |
| 12/17/2025 | $21.56 | $21.95 | $21.11 | $21.80 | 13.77M |
| 12/16/2025 | $21.45 | $21.98 | $21.15 | $21.67 | 12.25M |
| 12/15/2025 | $21.50 | $21.93 | $21.38 | $21.46 | 7.09M |
| 12/12/2025 | $21.71 | $21.80 | $21.53 | $21.54 | 5.82M |
| 12/11/2025 | $21.94 | $22.05 | $21.63 | $21.63 | 6.62M |
| 12/10/2025 | $21.61 | $22.01 | $21.36 | $21.94 | 8.40M |
| 12/9/2025 | $21.89 | $22.05 | $21.62 | $21.62 | 6.82M |
| 12/8/2025 | $21.80 | $22.14 | $21.75 | $21.98 | 10.31M |
| 12/5/2025 | $21.27 | $21.87 | $21.19 | $21.72 | 11.17M |
| 12/4/2025 | $21.41 | $21.62 | $21.17 | $21.27 | 7.29M |
| 12/3/2025 | $22.30 | $22.41 | $21.21 | $21.41 | 20.21M |
| 12/2/2025 | $22.62 | $22.67 | $22.24 | $22.30 | 5.78M |
| 12/1/2025 | $22.22 | $22.73 | $22.11 | $22.65 | 8.56M |
| 11/28/2025 | $22.26 | $22.51 | $22.14 | $22.33 | 5.72M |
| 11/27/2025 | $22.42 | $22.60 | $22.21 | $22.23 | 6.56M |
| 11/26/2025 | $22.55 | $22.95 | $22.42 | $22.48 | 8.03M |
| 11/25/2025 | $22.68 | $22.93 | $22.56 | $22.56 | 9.69M |
| 11/24/2025 | $21.92 | $22.73 | $21.70 | $22.54 | 11.64M |
| 11/21/2025 | $22.50 | $22.75 | $21.79 | $21.85 | 12.57M |
| 11/20/2025 | $22.70 | $23.08 | $22.61 | $22.68 | 8.68M |
| 11/19/2025 | $22.88 | $22.88 | $22.49 | $22.57 | 6.75M |
| 11/18/2025 | $22.54 | $22.88 | $22.36 | $22.73 | 7.44M |
| 11/17/2025 | $22.45 | $22.77 | $22.38 | $22.64 | 6.16M |
| 11/14/2025 | $22.83 | $22.92 | $22.46 | $22.46 | 7.54M |
| 11/13/2025 | $22.86 | $23.05 | $22.61 | $22.99 | 8.10M |
| 11/12/2025 | $22.76 | $22.99 | $22.45 | $22.85 | 10.11M |
| 11/11/2025 | $23.16 | $23.24 | $22.67 | $22.68 | 9.36M |
| 11/10/2025 | $22.91 | $23.17 | $22.74 | $23.16 | 11.27M |
| 11/7/2025 | $22.83 | $22.88 | $22.63 | $22.72 | 7.15M |
| 11/6/2025 | $22.88 | $23.00 | $22.73 | $22.96 | 7.67M |
| 11/5/2025 | $23.01 | $23.21 | $22.69 | $22.90 | 10.13M |
| 11/4/2025 | $23.72 | $23.82 | $23.07 | $23.24 | 12.13M |
| 11/3/2025 | $24.00 | $24.08 | $23.50 | $23.86 | 11.21M |
| 10/31/2025 | $23.60 | $24.16 | $23.51 | $23.96 | 11.35M |
| 10/30/2025 | $24.35 | $24.38 | $23.61 | $23.62 | 20.94M |
| 10/29/2025 | $24.21 | $24.68 | $24.19 | $24.68 | 12.45M |
| 10/28/2025 | $24.13 | $24.50 | $24.01 | $24.22 | 9.80M |
| 10/27/2025 | $24.12 | $24.37 | $24.01 | $24.23 | 10.77M |
| 10/24/2025 | $23.73 | $24.05 | $23.60 | $24.04 | 9.86M |
| 10/23/2025 | $23.37 | $23.88 | $22.99 | $23.82 | 13.20M |
| 10/22/2025 | $23.80 | $23.81 | $23.33 | $23.35 | 12.88M |
| 10/21/2025 | $23.84 | $24.09 | $23.76 | $23.90 | 8.20M |
| 10/20/2025 | $24.05 | $24.34 | $23.72 | $23.85 | 8.58M |
| 10/17/2025 | $24.33 | $24.53 | $23.80 | $23.84 | 12.07M |