300699.SZ300699.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $41.73 | $41.73 | $38.95 | $39.17 | 39.43M |
| 1/14/2026 | $41.18 | $42.97 | $40.51 | $40.82 | 67.88M |
| 1/13/2026 | $44.91 | $44.98 | $40.90 | $41.48 | 77.70M |
| 1/12/2026 | $44.30 | $47.20 | $43.52 | $46.47 | 79.44M |
| 1/9/2026 | $41.73 | $44.50 | $40.76 | $42.76 | 93.86M |
| 1/8/2026 | $37.41 | $42.47 | $37.40 | $41.03 | 86.04M |
| 1/7/2026 | $38.01 | $38.49 | $37.38 | $37.88 | 44.02M |
| 1/6/2026 | $38.15 | $38.78 | $37.01 | $38.46 | 62.50M |
| 1/5/2026 | $40.66 | $40.80 | $38.40 | $39.09 | 74.09M |
| 12/31/2025 | $38.93 | $40.60 | $37.81 | $39.46 | 79.57M |
| 12/30/2025 | $40.00 | $40.20 | $38.68 | $39.30 | 92.78M |
| 12/29/2025 | $38.30 | $40.77 | $38.30 | $40.05 | 138.41M |
| 12/26/2025 | $33.33 | $36.66 | $33.13 | $34.87 | 102.55M |
| 12/25/2025 | $31.32 | $32.16 | $31.24 | $32.16 | 38.56M |
| 12/24/2025 | $29.80 | $31.66 | $29.71 | $31.38 | 37.45M |
| 12/23/2025 | $30.48 | $30.88 | $29.85 | $29.98 | 17.98M |
| 12/22/2025 | $30.68 | $31.05 | $30.44 | $30.44 | 17.00M |
| 12/19/2025 | $30.37 | $31.14 | $30.37 | $30.53 | 17.58M |
| 12/18/2025 | $29.82 | $30.80 | $29.75 | $30.34 | 21.93M |
| 12/17/2025 | $30.02 | $30.29 | $29.52 | $29.94 | 17.28M |
| 12/16/2025 | $31.05 | $31.10 | $30.01 | $30.20 | 23.80M |
| 12/15/2025 | $30.85 | $31.75 | $30.76 | $31.12 | 25.12M |
| 12/12/2025 | $30.96 | $31.30 | $30.64 | $31.07 | 25.38M |
| 12/11/2025 | $30.31 | $31.00 | $30.10 | $30.79 | 28.28M |
| 12/10/2025 | $30.32 | $30.70 | $29.90 | $30.29 | 19.09M |
| 12/9/2025 | $30.38 | $30.79 | $30.35 | $30.45 | 17.43M |
| 12/8/2025 | $30.18 | $31.39 | $30.06 | $30.56 | 32.00M |
| 12/5/2025 | $29.94 | $30.06 | $29.74 | $30.01 | 14.52M |
| 12/4/2025 | $29.38 | $30.27 | $29.35 | $30.01 | 25.30M |
| 12/3/2025 | $29.18 | $29.69 | $28.50 | $29.61 | 20.62M |
| 12/2/2025 | $29.04 | $29.19 | $28.96 | $29.13 | 6.20M |
| 12/1/2025 | $28.88 | $29.40 | $28.88 | $29.21 | 12.42M |
| 11/28/2025 | $28.84 | $28.91 | $28.54 | $28.75 | 7.28M |
| 11/27/2025 | $28.71 | $28.93 | $28.69 | $28.81 | 6.87M |
| 11/26/2025 | $28.95 | $29.11 | $28.66 | $28.81 | 9.71M |
| 11/25/2025 | $29.08 | $29.19 | $28.76 | $29.09 | 12.32M |
| 11/24/2025 | $28.50 | $29.18 | $28.50 | $29.13 | 14.38M |
| 11/21/2025 | $28.50 | $28.88 | $27.91 | $28.62 | 14.55M |
| 11/20/2025 | $28.66 | $28.97 | $28.38 | $28.62 | 10.40M |
| 11/19/2025 | $28.51 | $28.60 | $28.21 | $28.40 | 6.98M |
| 11/18/2025 | $28.64 | $28.68 | $28.27 | $28.38 | 7.11M |
| 11/17/2025 | $28.92 | $28.99 | $28.57 | $28.71 | 9.84M |
| 11/14/2025 | $28.66 | $28.83 | $28.39 | $28.39 | 7.02M |
| 11/13/2025 | $28.27 | $28.84 | $28.15 | $28.79 | 10.81M |
| 11/12/2025 | $28.63 | $28.65 | $28.10 | $28.15 | 9.28M |
| 11/11/2025 | $28.90 | $28.97 | $28.54 | $28.61 | 9.46M |
| 11/10/2025 | $28.92 | $28.97 | $28.71 | $28.78 | 10.25M |
| 11/7/2025 | $28.28 | $29.19 | $28.12 | $28.95 | 20.41M |
| 11/6/2025 | $28.13 | $28.44 | $28.12 | $28.23 | 8.28M |
| 11/5/2025 | $28.01 | $28.25 | $27.95 | $28.18 | 7.10M |
| 11/4/2025 | $28.57 | $28.63 | $28.13 | $28.16 | 7.43M |
| 11/3/2025 | $28.80 | $28.88 | $28.42 | $28.66 | 6.72M |
| 10/31/2025 | $28.36 | $28.96 | $28.33 | $28.79 | 9.65M |
| 10/30/2025 | $28.83 | $28.83 | $28.37 | $28.37 | 8.43M |
| 10/29/2025 | $28.90 | $28.91 | $28.55 | $28.85 | 8.05M |
| 10/28/2025 | $28.78 | $29.04 | $28.65 | $28.86 | 8.75M |
| 10/27/2025 | $28.77 | $29.31 | $28.50 | $29.00 | 12.63M |
| 10/24/2025 | $28.54 | $28.93 | $28.50 | $28.67 | 10.84M |
| 10/23/2025 | $28.05 | $28.42 | $27.84 | $28.40 | 8.50M |
| 10/22/2025 | $28.29 | $28.30 | $28.05 | $28.12 | 6.82M |
| 10/21/2025 | $28.35 | $28.46 | $28.18 | $28.32 | 10.00M |
| 10/20/2025 | $28.80 | $28.88 | $28.20 | $28.38 | 8.67M |
| 10/17/2025 | $29.36 | $29.56 | $28.50 | $28.50 | 11.28M |