300702.SZ300702.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.44 | $25.98 | $25.44 | $25.89 | 1.77M |
| 1/14/2026 | $26.06 | $26.50 | $25.41 | $25.77 | 4.43M |
| 1/13/2026 | $25.77 | $26.40 | $25.77 | $26.08 | 3.94M |
| 1/12/2026 | $25.77 | $26.28 | $25.50 | $25.78 | 3.71M |
| 1/9/2026 | $25.44 | $25.47 | $25.05 | $25.45 | 2.61M |
| 1/8/2026 | $24.69 | $25.59 | $24.68 | $25.33 | 3.42M |
| 1/7/2026 | $24.62 | $25.03 | $24.50 | $24.68 | 3.11M |
| 1/6/2026 | $24.77 | $24.77 | $24.28 | $24.58 | 2.52M |
| 1/5/2026 | $23.61 | $24.70 | $23.61 | $24.68 | 3.75M |
| 12/31/2025 | $23.53 | $23.80 | $23.40 | $23.60 | 1.63M |
| 12/30/2025 | $23.55 | $23.73 | $23.36 | $23.64 | 1.79M |
| 12/29/2025 | $23.84 | $23.84 | $23.36 | $23.53 | 2.84M |
| 12/26/2025 | $24.01 | $24.24 | $23.77 | $23.77 | 1.56M |
| 12/25/2025 | $23.84 | $24.16 | $23.68 | $24.13 | 1.88M |
| 12/24/2025 | $23.77 | $23.94 | $23.68 | $23.84 | 1.61M |
| 12/23/2025 | $23.83 | $23.99 | $23.61 | $23.91 | 1.66M |
| 12/22/2025 | $24.08 | $24.15 | $23.73 | $23.73 | 1.75M |
| 12/19/2025 | $24.26 | $24.60 | $24.01 | $24.10 | 2.11M |
| 12/18/2025 | $23.57 | $24.35 | $23.57 | $24.21 | 1.97M |
| 12/17/2025 | $23.25 | $23.78 | $23.25 | $23.61 | 1.68M |
| 12/16/2025 | $23.84 | $23.99 | $23.20 | $23.25 | 1.98M |
| 12/15/2025 | $24.25 | $24.38 | $23.83 | $23.84 | 1.66M |
| 12/12/2025 | $24.14 | $24.34 | $23.86 | $24.15 | 1.99M |
| 12/11/2025 | $24.50 | $24.70 | $24.10 | $24.14 | 1.92M |
| 12/10/2025 | $24.42 | $24.71 | $24.27 | $24.56 | 1.62M |
| 12/9/2025 | $24.76 | $24.96 | $24.35 | $24.44 | 1.70M |
| 12/8/2025 | $24.86 | $25.17 | $24.72 | $24.76 | 2.01M |
| 12/5/2025 | $24.94 | $25.00 | $24.52 | $24.90 | 1.53M |
| 12/4/2025 | $24.77 | $25.15 | $24.48 | $25.00 | 2.18M |
| 12/3/2025 | $24.77 | $25.10 | $24.52 | $24.65 | 2.01M |
| 12/2/2025 | $25.11 | $25.22 | $24.58 | $24.66 | 2.20M |
| 12/1/2025 | $25.70 | $25.80 | $25.08 | $25.19 | 3.48M |
| 11/28/2025 | $25.19 | $25.99 | $24.89 | $25.87 | 3.93M |
| 11/27/2025 | $24.71 | $25.31 | $24.50 | $25.16 | 2.92M |
| 11/26/2025 | $24.93 | $25.34 | $24.68 | $24.71 | 2.25M |
| 11/25/2025 | $24.17 | $25.15 | $24.08 | $24.93 | 3.99M |
| 11/24/2025 | $23.70 | $24.19 | $23.70 | $24.04 | 2.20M |
| 11/21/2025 | $25.03 | $25.15 | $23.50 | $23.69 | 5.65M |
| 11/20/2025 | $25.36 | $25.90 | $24.93 | $25.03 | 3.36M |
| 11/19/2025 | $26.53 | $26.57 | $25.00 | $25.24 | 3.82M |
| 11/18/2025 | $26.48 | $26.64 | $26.01 | $26.50 | 4.05M |
| 11/17/2025 | $27.43 | $27.43 | $26.31 | $26.46 | 5.50M |
| 11/14/2025 | $25.90 | $27.80 | $25.87 | $27.37 | 8.30M |
| 11/13/2025 | $25.33 | $26.29 | $25.25 | $26.04 | 4.36M |
| 11/12/2025 | $25.11 | $25.88 | $25.11 | $25.45 | 3.54M |
| 11/11/2025 | $25.20 | $25.27 | $24.87 | $25.11 | 1.85M |
| 11/10/2025 | $25.19 | $25.32 | $25.01 | $25.30 | 1.84M |
| 11/7/2025 | $24.83 | $25.38 | $24.70 | $25.19 | 2.08M |
| 11/6/2025 | $25.18 | $25.24 | $24.86 | $24.92 | 1.97M |
| 11/5/2025 | $25.11 | $25.50 | $24.83 | $25.20 | 2.57M |
| 11/4/2025 | $25.66 | $25.83 | $24.95 | $25.11 | 3.39M |
| 11/3/2025 | $26.23 | $26.48 | $25.44 | $25.72 | 4.35M |
| 10/31/2025 | $25.90 | $26.39 | $25.70 | $26.22 | 3.61M |
| 10/30/2025 | $25.78 | $26.50 | $25.45 | $26.02 | 7.05M |
| 10/29/2025 | $25.54 | $25.62 | $25.10 | $25.55 | 2.71M |
| 10/28/2025 | $25.48 | $25.84 | $25.17 | $25.45 | 2.90M |
| 10/27/2025 | $25.50 | $25.90 | $25.39 | $25.44 | 3.21M |
| 10/24/2025 | $25.71 | $26.07 | $25.35 | $25.40 | 4.00M |
| 10/23/2025 | $25.17 | $26.25 | $25.10 | $25.80 | 6.08M |
| 10/22/2025 | $24.77 | $25.21 | $24.58 | $25.07 | 2.26M |
| 10/21/2025 | $24.78 | $24.85 | $24.51 | $24.78 | 1.59M |
| 10/20/2025 | $24.50 | $24.94 | $24.41 | $24.69 | 2.50M |
| 10/17/2025 | $24.68 | $24.98 | $24.41 | $24.50 | 2.21M |