300705.SZ300705.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $15.88 | $16.22 | $15.77 | $16.00 | 14.66M |
| 1/13/2026 | $15.83 | $16.15 | $15.77 | $15.86 | 13.27M |
| 1/12/2026 | $15.77 | $15.84 | $15.66 | $15.77 | 9.69M |
| 1/9/2026 | $15.60 | $15.77 | $15.53 | $15.77 | 7.67M |
| 1/8/2026 | $15.50 | $15.64 | $15.49 | $15.60 | 4.52M |
| 1/7/2026 | $15.56 | $15.61 | $15.49 | $15.51 | 5.81M |
| 1/6/2026 | $15.46 | $15.56 | $15.40 | $15.54 | 8.65M |
| 1/5/2026 | $15.06 | $15.53 | $15.00 | $15.49 | 10.38M |
| 12/31/2025 | $15.14 | $15.14 | $14.98 | $14.98 | 4.72M |
| 12/30/2025 | $15.07 | $15.15 | $14.98 | $15.14 | 5.02M |
| 12/29/2025 | $15.25 | $15.26 | $15.08 | $15.08 | 6.67M |
| 12/26/2025 | $15.39 | $15.39 | $15.24 | $15.28 | 4.60M |
| 12/25/2025 | $15.39 | $15.41 | $15.32 | $15.39 | 3.93M |
| 12/24/2025 | $15.36 | $15.40 | $15.28 | $15.38 | 3.82M |
| 12/23/2025 | $15.51 | $15.52 | $15.31 | $15.36 | 3.56M |
| 12/22/2025 | $15.45 | $15.56 | $15.43 | $15.54 | 3.40M |
| 12/19/2025 | $15.33 | $15.53 | $15.33 | $15.50 | 3.44M |
| 12/18/2025 | $15.28 | $15.39 | $15.21 | $15.32 | 3.04M |
| 12/17/2025 | $15.20 | $15.38 | $15.17 | $15.35 | 4.00M |
| 12/16/2025 | $15.40 | $15.44 | $15.13 | $15.20 | 5.79M |
| 12/15/2025 | $15.57 | $15.58 | $15.40 | $15.40 | 4.69M |
| 12/12/2025 | $15.68 | $15.69 | $15.60 | $15.61 | 3.38M |
| 12/11/2025 | $15.86 | $15.95 | $15.58 | $15.62 | 5.45M |
| 12/10/2025 | $15.93 | $15.94 | $15.76 | $15.84 | 4.80M |
| 12/9/2025 | $16.08 | $16.12 | $15.91 | $15.93 | 4.48M |
| 12/8/2025 | $16.07 | $16.15 | $16.02 | $16.07 | 5.38M |
| 12/5/2025 | $16.04 | $16.09 | $15.84 | $16.08 | 5.50M |
| 12/4/2025 | $15.95 | $16.27 | $15.90 | $16.11 | 7.47M |
| 12/3/2025 | $15.92 | $16.01 | $15.80 | $15.84 | 3.90M |
| 12/2/2025 | $16.08 | $16.08 | $15.93 | $15.94 | 3.97M |
| 12/1/2025 | $16.00 | $16.12 | $15.99 | $16.11 | 3.95M |
| 11/28/2025 | $15.99 | $16.05 | $15.88 | $16.03 | 4.17M |
| 11/27/2025 | $16.06 | $16.10 | $15.94 | $15.98 | 4.86M |
| 11/26/2025 | $16.17 | $16.46 | $16.07 | $16.09 | 7.04M |
| 11/25/2025 | $15.98 | $16.25 | $15.92 | $16.16 | 6.16M |
| 11/24/2025 | $15.91 | $16.03 | $15.82 | $15.93 | 4.54M |
| 11/21/2025 | $16.33 | $16.40 | $15.75 | $15.91 | 10.07M |
| 11/20/2025 | $16.69 | $16.69 | $16.34 | $16.40 | 4.81M |
| 11/19/2025 | $16.64 | $16.71 | $16.36 | $16.43 | 6.55M |
| 11/18/2025 | $16.80 | $16.91 | $16.55 | $16.63 | 6.92M |
| 11/17/2025 | $17.20 | $17.20 | $16.74 | $16.82 | 9.75M |
| 11/14/2025 | $16.91 | $17.37 | $16.86 | $17.11 | 14.39M |
| 11/13/2025 | $16.85 | $16.98 | $16.72 | $16.95 | 7.02M |
| 11/12/2025 | $16.93 | $17.05 | $16.80 | $16.88 | 8.28M |
| 11/11/2025 | $16.85 | $16.97 | $16.72 | $16.93 | 8.71M |
| 11/10/2025 | $16.51 | $16.83 | $16.49 | $16.81 | 10.08M |
| 11/7/2025 | $16.45 | $16.62 | $16.35 | $16.50 | 6.77M |
| 11/6/2025 | $16.43 | $16.47 | $16.33 | $16.46 | 5.35M |
| 11/5/2025 | $16.30 | $16.46 | $16.26 | $16.44 | 4.68M |
| 11/4/2025 | $16.62 | $16.63 | $16.34 | $16.38 | 6.80M |
| 11/3/2025 | $16.59 | $16.80 | $16.41 | $16.65 | 7.22M |
| 10/31/2025 | $16.28 | $16.65 | $16.26 | $16.59 | 10.85M |
| 10/30/2025 | $16.56 | $16.59 | $16.26 | $16.28 | 16.43M |
| 10/29/2025 | $16.75 | $16.92 | $16.66 | $16.88 | 7.98M |
| 10/28/2025 | $17.11 | $17.12 | $16.75 | $16.83 | 11.13M |
| 10/27/2025 | $17.06 | $17.17 | $16.97 | $17.12 | 8.37M |
| 10/24/2025 | $16.89 | $17.07 | $16.86 | $16.97 | 6.47M |
| 10/23/2025 | $16.92 | $17.05 | $16.65 | $16.87 | 6.82M |
| 10/22/2025 | $16.86 | $17.15 | $16.85 | $17.02 | 6.86M |
| 10/21/2025 | $16.81 | $17.04 | $16.71 | $16.93 | 7.04M |
| 10/20/2025 | $16.90 | $17.02 | $16.64 | $16.72 | 7.41M |
| 10/17/2025 | $17.12 | $17.33 | $16.81 | $16.82 | 8.88M |
| 10/16/2025 | $17.25 | $17.32 | $17.08 | $17.13 | 8.35M |