300738.SZ300738.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $23.04 | $24.97 | $23.04 | $24.34 | 153.93M |
| 1/13/2026 | $23.92 | $24.66 | $23.16 | $23.19 | 130.39M |
| 1/12/2026 | $23.34 | $24.14 | $22.85 | $23.91 | 162.03M |
| 1/9/2026 | $21.20 | $23.65 | $21.13 | $22.85 | 158.05M |
| 1/8/2026 | $19.77 | $21.10 | $19.70 | $20.71 | 88.95M |
| 1/7/2026 | $19.60 | $20.57 | $19.54 | $20.08 | 77.11M |
| 1/6/2026 | $19.09 | $19.88 | $19.04 | $19.60 | 50.37M |
| 1/5/2026 | $18.48 | $19.13 | $18.48 | $19.11 | 35.23M |
| 12/31/2025 | $18.57 | $18.67 | $18.33 | $18.49 | 19.43M |
| 12/30/2025 | $18.40 | $18.66 | $18.28 | $18.50 | 18.15M |
| 12/29/2025 | $18.48 | $18.66 | $18.39 | $18.54 | 19.52M |
| 12/26/2025 | $18.43 | $18.58 | $18.31 | $18.49 | 19.76M |
| 12/25/2025 | $18.28 | $18.48 | $18.18 | $18.45 | 20.17M |
| 12/24/2025 | $18.18 | $18.29 | $18.09 | $18.22 | 15.14M |
| 12/23/2025 | $18.21 | $18.29 | $18.02 | $18.12 | 15.40M |
| 12/22/2025 | $18.09 | $18.38 | $18.08 | $18.20 | 17.43M |
| 12/19/2025 | $18.02 | $18.25 | $18.02 | $18.08 | 14.02M |
| 12/18/2025 | $18.06 | $18.28 | $17.99 | $18.01 | 14.18M |
| 12/17/2025 | $17.96 | $18.40 | $17.82 | $18.27 | 21.34M |
| 12/16/2025 | $18.77 | $18.78 | $18.02 | $18.08 | 29.25M |
| 12/15/2025 | $18.88 | $19.04 | $18.75 | $18.76 | 19.09M |
| 12/12/2025 | $18.84 | $19.22 | $18.78 | $19.04 | 22.75M |
| 12/11/2025 | $19.50 | $19.58 | $18.85 | $18.89 | 32.83M |
| 12/10/2025 | $19.45 | $19.70 | $19.15 | $19.56 | 45.67M |
| 12/9/2025 | $20.00 | $20.88 | $19.66 | $19.89 | 101.93M |
| 12/8/2025 | $18.95 | $19.26 | $18.88 | $19.17 | 27.15M |
| 12/5/2025 | $18.75 | $19.20 | $18.47 | $18.90 | 18.03M |
| 12/4/2025 | $18.52 | $18.85 | $18.40 | $18.77 | 16.77M |
| 12/3/2025 | $18.97 | $19.08 | $18.50 | $18.52 | 24.41M |
| 12/2/2025 | $19.33 | $19.38 | $18.96 | $18.99 | 22.59M |
| 12/1/2025 | $19.01 | $19.55 | $18.94 | $19.43 | 25.81M |
| 11/28/2025 | $19.25 | $19.43 | $19.00 | $19.16 | 22.86M |
| 11/27/2025 | $19.60 | $19.66 | $19.13 | $19.14 | 39.19M |
| 11/26/2025 | $19.90 | $20.46 | $19.69 | $19.77 | 44.56M |
| 11/25/2025 | $19.70 | $20.35 | $19.69 | $19.97 | 57.05M |
| 11/24/2025 | $19.23 | $19.90 | $18.58 | $19.81 | 59.86M |
| 11/21/2025 | $19.18 | $19.65 | $19.10 | $19.11 | 42.26M |
| 11/20/2025 | $19.18 | $19.77 | $19.02 | $19.45 | 37.40M |
| 11/19/2025 | $19.70 | $19.80 | $19.01 | $19.11 | 25.19M |
| 11/18/2025 | $19.13 | $19.70 | $19.02 | $19.44 | 32.67M |
| 11/17/2025 | $18.70 | $19.44 | $18.61 | $19.27 | 30.76M |
| 11/14/2025 | $19.45 | $19.53 | $18.87 | $18.87 | 39.11M |
| 11/13/2025 | $18.80 | $19.95 | $18.58 | $19.85 | 42.81M |
| 11/12/2025 | $19.00 | $19.01 | $18.48 | $18.73 | 23.39M |
| 11/11/2025 | $19.34 | $19.38 | $18.94 | $19.02 | 21.47M |
| 11/10/2025 | $19.18 | $19.49 | $19.12 | $19.26 | 20.50M |
| 11/7/2025 | $19.34 | $19.55 | $19.15 | $19.20 | 24.58M |
| 11/6/2025 | $19.52 | $19.58 | $19.25 | $19.50 | 17.86M |
| 11/5/2025 | $19.35 | $19.55 | $19.20 | $19.41 | 25.34M |
| 11/4/2025 | $20.20 | $20.20 | $19.48 | $19.68 | 34.14M |
| 11/3/2025 | $20.16 | $20.37 | $20.04 | $20.23 | 26.27M |
| 10/31/2025 | $20.26 | $20.60 | $20.00 | $20.29 | 39.95M |
| 10/30/2025 | $20.03 | $20.88 | $19.89 | $20.32 | 64.41M |
| 10/29/2025 | $19.76 | $20.07 | $19.66 | $19.89 | 34.72M |
| 10/28/2025 | $19.55 | $19.79 | $19.35 | $19.51 | 26.63M |
| 10/27/2025 | $19.75 | $19.86 | $19.45 | $19.57 | 30.79M |
| 10/24/2025 | $19.38 | $19.59 | $19.25 | $19.58 | 30.49M |
| 10/23/2025 | $19.15 | $19.25 | $18.73 | $19.24 | 23.19M |
| 10/22/2025 | $19.13 | $19.39 | $19.02 | $19.15 | 19.53M |
| 10/21/2025 | $19.10 | $19.26 | $19.00 | $19.24 | 24.43M |
| 10/20/2025 | $19.10 | $19.28 | $18.91 | $19.04 | 23.89M |
| 10/17/2025 | $19.90 | $19.90 | $18.81 | $18.84 | 35.28M |