300682.SZ300682.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.40 | $19.78 | $18.44 | $18.97 | 73.79M |
| 1/14/2026 | $18.60 | $20.70 | $18.34 | $19.41 | 123.02M |
| 1/13/2026 | $17.81 | $18.75 | $16.85 | $18.34 | 105.58M |
| 1/12/2026 | $16.67 | $17.39 | $16.50 | $17.35 | 51.42M |
| 1/9/2026 | $16.00 | $16.36 | $15.92 | $16.30 | 28.67M |
| 1/8/2026 | $15.57 | $16.25 | $15.50 | $16.01 | 24.49M |
| 1/7/2026 | $15.94 | $15.94 | $15.48 | $15.62 | 17.92M |
| 1/6/2026 | $15.73 | $16.05 | $15.64 | $15.94 | 21.04M |
| 1/5/2026 | $15.31 | $15.81 | $15.12 | $15.72 | 25.93M |
| 12/31/2025 | $15.49 | $15.58 | $14.91 | $15.21 | 28.06M |
| 12/30/2025 | $15.62 | $15.88 | $15.43 | $15.50 | 19.02M |
| 12/29/2025 | $15.53 | $15.94 | $15.30 | $15.69 | 21.70M |
| 12/26/2025 | $15.78 | $15.83 | $15.48 | $15.50 | 13.69M |
| 12/25/2025 | $15.40 | $15.92 | $15.28 | $15.75 | 21.78M |
| 12/24/2025 | $14.85 | $15.35 | $14.85 | $15.29 | 18.09M |
| 12/23/2025 | $15.21 | $15.25 | $14.83 | $14.89 | 14.94M |
| 12/22/2025 | $15.27 | $15.42 | $15.06 | $15.21 | 15.17M |
| 12/19/2025 | $15.06 | $15.38 | $15.00 | $15.23 | 16.50M |
| 12/18/2025 | $15.03 | $15.25 | $15.02 | $15.06 | 9.40M |
| 12/17/2025 | $14.95 | $15.22 | $14.74 | $15.18 | 13.92M |
| 12/16/2025 | $15.20 | $15.30 | $14.92 | $15.00 | 17.30M |
| 12/15/2025 | $15.20 | $15.72 | $15.13 | $15.26 | 16.26M |
| 12/12/2025 | $14.90 | $15.45 | $14.85 | $15.29 | 20.73M |
| 12/11/2025 | $15.20 | $15.25 | $14.89 | $14.90 | 10.82M |
| 12/10/2025 | $15.14 | $15.28 | $14.95 | $15.21 | 10.52M |
| 12/9/2025 | $15.33 | $15.55 | $15.14 | $15.20 | 11.19M |
| 12/8/2025 | $15.40 | $15.76 | $15.37 | $15.41 | 17.40M |
| 12/5/2025 | $15.14 | $15.47 | $14.97 | $15.40 | 13.61M |
| 12/4/2025 | $15.30 | $15.43 | $15.11 | $15.14 | 12.06M |
| 12/3/2025 | $15.61 | $15.77 | $15.24 | $15.33 | 16.00M |
| 12/2/2025 | $16.29 | $16.31 | $15.65 | $15.70 | 24.62M |
| 12/1/2025 | $16.37 | $16.49 | $16.16 | $16.28 | 19.68M |
| 11/28/2025 | $16.45 | $16.55 | $16.07 | $16.22 | 20.37M |
| 11/27/2025 | $16.56 | $16.88 | $16.32 | $16.36 | 19.68M |
| 11/26/2025 | $16.80 | $17.24 | $16.52 | $16.56 | 19.91M |
| 11/25/2025 | $16.96 | $17.14 | $16.79 | $16.80 | 22.63M |
| 11/24/2025 | $16.15 | $17.10 | $15.91 | $16.96 | 37.46M |
| 11/21/2025 | $16.39 | $16.75 | $15.88 | $16.09 | 24.70M |
| 11/20/2025 | $17.50 | $17.55 | $16.54 | $16.63 | 31.16M |
| 11/19/2025 | $18.00 | $18.12 | $17.23 | $17.40 | 36.76M |
| 11/18/2025 | $16.85 | $18.85 | $16.71 | $17.75 | 57.34M |
| 11/17/2025 | $16.76 | $16.95 | $16.70 | $16.92 | 10.62M |
| 11/14/2025 | $16.92 | $17.03 | $16.70 | $16.71 | 10.42M |
| 11/13/2025 | $17.10 | $17.10 | $16.87 | $17.09 | 10.89M |
| 11/12/2025 | $17.15 | $17.18 | $16.92 | $17.04 | 13.56M |
| 11/11/2025 | $17.56 | $18.24 | $17.11 | $17.16 | 20.89M |
| 11/10/2025 | $17.14 | $17.45 | $17.04 | $17.22 | 10.88M |
| 11/7/2025 | $17.46 | $17.47 | $17.01 | $17.13 | 16.26M |
| 11/6/2025 | $17.44 | $17.80 | $17.37 | $17.46 | 16.88M |
| 11/5/2025 | $17.69 | $17.98 | $17.40 | $17.42 | 23.48M |
| 11/4/2025 | $17.98 | $18.27 | $17.78 | $17.95 | 14.57M |
| 11/3/2025 | $17.86 | $18.25 | $17.66 | $18.08 | 17.96M |
| 10/31/2025 | $17.60 | $18.09 | $17.57 | $17.89 | 15.19M |
| 10/30/2025 | $18.68 | $18.68 | $17.43 | $17.60 | 30.72M |
| 10/29/2025 | $18.24 | $18.80 | $18.10 | $18.68 | 20.03M |
| 10/28/2025 | $17.88 | $18.55 | $17.80 | $18.15 | 17.15M |
| 10/27/2025 | $17.99 | $18.29 | $17.82 | $17.96 | 17.91M |
| 10/24/2025 | $18.01 | $18.23 | $17.88 | $17.95 | 12.44M |
| 10/23/2025 | $18.27 | $18.35 | $17.59 | $17.99 | 17.45M |
| 10/22/2025 | $18.30 | $18.45 | $18.13 | $18.37 | 7.17M |
| 10/21/2025 | $18.16 | $18.47 | $18.06 | $18.42 | 9.20M |
| 10/20/2025 | $18.28 | $18.43 | $18.01 | $18.16 | 12.12M |
| 10/17/2025 | $18.58 | $18.69 | $17.94 | $18.02 | 12.82M |