300696.SZ300696.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.71 | $31.71 | $29.89 | $30.00 | 4.07M |
| 1/14/2026 | $30.60 | $31.25 | $29.78 | $30.35 | 13.30M |
| 1/13/2026 | $32.41 | $32.43 | $30.71 | $30.76 | 17.50M |
| 1/12/2026 | $32.68 | $33.05 | $31.75 | $32.93 | 21.58M |
| 1/9/2026 | $31.71 | $32.85 | $31.44 | $32.09 | 22.68M |
| 1/8/2026 | $29.75 | $31.60 | $29.66 | $31.50 | 21.30M |
| 1/7/2026 | $30.65 | $30.68 | $29.80 | $30.11 | 18.10M |
| 1/6/2026 | $30.56 | $31.50 | $30.15 | $31.23 | 25.14M |
| 1/5/2026 | $31.54 | $31.90 | $30.24 | $30.30 | 33.85M |
| 12/31/2025 | $28.87 | $34.31 | $28.86 | $31.91 | 47.32M |
| 12/30/2025 | $29.20 | $30.00 | $28.42 | $28.59 | 16.64M |
| 12/29/2025 | $28.19 | $29.35 | $28.00 | $29.20 | 20.43M |
| 12/26/2025 | $28.28 | $28.88 | $27.63 | $28.04 | 13.75M |
| 12/25/2025 | $27.41 | $28.67 | $27.30 | $28.67 | 16.75M |
| 12/24/2025 | $26.47 | $27.65 | $26.28 | $27.40 | 11.41M |
| 12/23/2025 | $26.79 | $26.95 | $26.30 | $26.49 | 5.54M |
| 12/22/2025 | $26.78 | $27.09 | $26.44 | $26.80 | 5.97M |
| 12/19/2025 | $26.50 | $27.28 | $26.38 | $26.75 | 5.83M |
| 12/18/2025 | $25.96 | $26.88 | $25.79 | $26.55 | 6.54M |
| 12/17/2025 | $26.33 | $26.54 | $25.40 | $26.12 | 6.29M |
| 12/16/2025 | $26.61 | $26.78 | $25.53 | $26.33 | 7.39M |
| 12/15/2025 | $26.87 | $27.42 | $26.60 | $26.61 | 8.09M |
| 12/12/2025 | $27.40 | $27.47 | $26.79 | $26.80 | 9.91M |
| 12/11/2025 | $26.83 | $27.48 | $26.70 | $27.15 | 11.25M |
| 12/10/2025 | $26.25 | $26.95 | $26.23 | $26.78 | 6.08M |
| 12/9/2025 | $26.26 | $26.74 | $26.18 | $26.44 | 5.78M |
| 12/8/2025 | $26.44 | $27.04 | $26.42 | $26.68 | 11.23M |
| 12/5/2025 | $26.18 | $26.55 | $25.87 | $26.34 | 7.75M |
| 12/4/2025 | $25.50 | $26.36 | $25.33 | $26.35 | 9.30M |
| 12/3/2025 | $25.50 | $25.84 | $24.80 | $25.64 | 7.56M |
| 12/2/2025 | $25.69 | $25.85 | $25.17 | $25.43 | 5.09M |
| 12/1/2025 | $25.69 | $26.14 | $25.63 | $25.73 | 6.55M |
| 11/28/2025 | $25.63 | $25.78 | $25.28 | $25.48 | 5.51M |
| 11/27/2025 | $25.82 | $25.94 | $25.30 | $25.51 | 9.91M |
| 11/26/2025 | $27.79 | $27.79 | $26.20 | $26.25 | 15.74M |
| 11/25/2025 | $27.42 | $28.02 | $26.89 | $27.87 | 21.98M |
| 11/24/2025 | $26.10 | $28.12 | $26.01 | $28.12 | 23.69M |
| 11/21/2025 | $25.62 | $26.69 | $24.90 | $26.19 | 11.73M |
| 11/20/2025 | $25.65 | $26.35 | $25.50 | $25.74 | 5.92M |
| 11/19/2025 | $25.22 | $26.52 | $24.95 | $25.88 | 10.19M |
| 11/18/2025 | $25.57 | $25.60 | $25.00 | $25.02 | 4.65M |
| 11/17/2025 | $25.68 | $26.12 | $25.56 | $25.82 | 8.11M |
| 11/14/2025 | $25.07 | $25.60 | $24.94 | $25.10 | 3.31M |
| 11/13/2025 | $25.09 | $25.34 | $24.80 | $25.10 | 3.02M |
| 11/12/2025 | $25.39 | $25.39 | $24.54 | $25.01 | 4.13M |
| 11/11/2025 | $25.70 | $25.92 | $25.25 | $25.34 | 4.29M |
| 11/10/2025 | $26.29 | $26.29 | $25.57 | $25.82 | 4.63M |
| 11/7/2025 | $26.76 | $26.76 | $26.07 | $26.09 | 5.04M |
| 11/6/2025 | $26.00 | $27.19 | $25.93 | $26.49 | 7.53M |
| 11/5/2025 | $26.00 | $26.25 | $25.72 | $26.08 | 3.58M |
| 11/4/2025 | $26.50 | $26.72 | $26.08 | $26.24 | 4.43M |
| 11/3/2025 | $26.12 | $26.64 | $26.02 | $26.55 | 4.88M |
| 10/31/2025 | $26.31 | $26.50 | $26.08 | $26.20 | 4.01M |
| 10/30/2025 | $26.70 | $26.79 | $26.00 | $26.30 | 5.84M |
| 10/29/2025 | $26.60 | $26.99 | $26.31 | $26.80 | 6.54M |
| 10/28/2025 | $26.55 | $27.07 | $26.38 | $26.61 | 10.97M |
| 10/27/2025 | $25.95 | $26.87 | $25.95 | $26.47 | 12.01M |
| 10/24/2025 | $25.10 | $25.85 | $25.08 | $25.37 | 6.33M |
| 10/23/2025 | $25.00 | $25.00 | $24.33 | $24.86 | 4.63M |
| 10/22/2025 | $25.56 | $25.77 | $25.00 | $25.09 | 5.29M |
| 10/21/2025 | $25.01 | $25.60 | $25.01 | $25.36 | 4.12M |
| 10/20/2025 | $25.16 | $25.53 | $24.88 | $25.20 | 4.48M |
| 10/17/2025 | $25.83 | $26.20 | $24.94 | $25.05 | 8.05M |