300741.SZ300741.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.64 | $18.66 | $18.23 | $18.36 | 2.88M |
| 1/14/2026 | $19.01 | $19.15 | $18.45 | $18.63 | 4.37M |
| 1/13/2026 | $19.16 | $19.34 | $18.90 | $18.95 | 2.98M |
| 1/12/2026 | $19.01 | $19.42 | $18.90 | $19.30 | 5.23M |
| 1/9/2026 | $18.98 | $19.10 | $18.69 | $18.95 | 2.68M |
| 1/8/2026 | $18.59 | $19.63 | $18.41 | $18.99 | 4.20M |
| 1/7/2026 | $18.47 | $18.92 | $18.45 | $18.64 | 2.60M |
| 1/6/2026 | $18.56 | $18.66 | $18.40 | $18.56 | 2.24M |
| 1/5/2026 | $18.66 | $18.78 | $18.37 | $18.53 | 3.24M |
| 12/31/2025 | $18.26 | $18.75 | $18.10 | $18.58 | 2.67M |
| 12/30/2025 | $18.68 | $18.69 | $18.26 | $18.31 | 2.67M |
| 12/29/2025 | $18.95 | $18.97 | $18.38 | $18.79 | 2.63M |
| 12/26/2025 | $18.90 | $19.26 | $18.66 | $18.95 | 2.90M |
| 12/25/2025 | $18.85 | $18.86 | $18.64 | $18.67 | 1.67M |
| 12/24/2025 | $18.69 | $18.90 | $18.63 | $18.83 | 2.07M |
| 12/23/2025 | $18.88 | $18.93 | $18.67 | $18.73 | 1.94M |
| 12/22/2025 | $18.92 | $19.09 | $18.80 | $18.83 | 2.10M |
| 12/19/2025 | $19.29 | $19.29 | $18.90 | $18.92 | 3.01M |
| 12/18/2025 | $19.20 | $19.50 | $19.12 | $19.13 | 2.54M |
| 12/17/2025 | $18.92 | $19.46 | $18.75 | $19.35 | 4.46M |
| 12/16/2025 | $19.17 | $19.32 | $18.76 | $18.96 | 4.65M |
| 12/15/2025 | $18.63 | $18.95 | $18.48 | $18.87 | 4.40M |
| 12/12/2025 | $17.69 | $19.08 | $17.69 | $18.76 | 6.68M |
| 12/11/2025 | $18.26 | $18.27 | $17.66 | $17.73 | 2.26M |
| 12/10/2025 | $18.01 | $18.32 | $17.85 | $18.26 | 1.99M |
| 12/9/2025 | $18.17 | $18.19 | $17.88 | $18.11 | 2.27M |
| 12/8/2025 | $18.45 | $18.45 | $18.06 | $18.19 | 4.67M |
| 12/5/2025 | $17.25 | $19.30 | $17.25 | $18.36 | 7.99M |
| 12/4/2025 | $17.52 | $17.52 | $17.19 | $17.32 | 1.37M |
| 12/3/2025 | $17.53 | $17.78 | $17.43 | $17.52 | 1.87M |
| 12/2/2025 | $17.39 | $17.63 | $17.27 | $17.51 | 2.09M |
| 12/1/2025 | $17.48 | $17.62 | $17.40 | $17.47 | 1.29M |
| 11/28/2025 | $17.30 | $17.48 | $17.24 | $17.48 | 890,700 |
| 11/27/2025 | $17.26 | $17.56 | $17.23 | $17.30 | 990,398 |
| 11/26/2025 | $17.49 | $17.60 | $17.24 | $17.24 | 1.20M |
| 11/25/2025 | $17.55 | $17.76 | $17.41 | $17.51 | 1.26M |
| 11/24/2025 | $17.27 | $17.62 | $17.13 | $17.49 | 2.58M |
| 11/21/2025 | $17.90 | $17.96 | $17.09 | $17.16 | 2.82M |
| 11/20/2025 | $18.32 | $18.38 | $17.91 | $17.95 | 1.35M |
| 11/19/2025 | $18.42 | $18.48 | $18.15 | $18.27 | 1.51M |
| 11/18/2025 | $18.54 | $18.60 | $18.25 | $18.34 | 1.21M |
| 11/17/2025 | $18.58 | $18.65 | $18.33 | $18.55 | 1.76M |
| 11/14/2025 | $18.61 | $18.77 | $18.51 | $18.53 | 1.85M |
| 11/13/2025 | $18.55 | $18.83 | $18.37 | $18.61 | 2.69M |
| 11/12/2025 | $18.42 | $18.61 | $18.27 | $18.55 | 1.77M |
| 11/11/2025 | $18.32 | $18.55 | $18.13 | $18.47 | 1.59M |
| 11/10/2025 | $18.21 | $18.44 | $18.11 | $18.33 | 2.09M |
| 11/7/2025 | $17.90 | $18.34 | $17.90 | $18.21 | 1.92M |
| 11/6/2025 | $18.20 | $18.26 | $17.97 | $17.97 | 1.68M |
| 11/5/2025 | $18.15 | $18.40 | $18.09 | $18.14 | 1.75M |
| 11/4/2025 | $18.12 | $18.32 | $18.12 | $18.28 | 1.54M |
| 11/3/2025 | $18.18 | $18.22 | $17.89 | $18.19 | 1.02M |
| 10/31/2025 | $17.91 | $18.17 | $17.91 | $17.99 | 1.14M |
| 10/30/2025 | $18.00 | $18.09 | $17.85 | $17.88 | 1.51M |
| 10/29/2025 | $18.11 | $18.16 | $17.92 | $18.05 | 1.68M |
| 10/28/2025 | $18.30 | $18.31 | $18.13 | $18.18 | 1.51M |
| 10/27/2025 | $18.00 | $18.44 | $17.96 | $18.20 | 1.80M |
| 10/24/2025 | $18.06 | $18.18 | $17.90 | $17.97 | 1.51M |
| 10/23/2025 | $17.54 | $18.22 | $17.36 | $18.10 | 2.82M |
| 10/22/2025 | $17.88 | $18.35 | $17.71 | $17.72 | 3.01M |
| 10/21/2025 | $17.50 | $17.64 | $17.40 | $17.60 | 1.52M |
| 10/20/2025 | $17.39 | $17.61 | $17.22 | $17.52 | 1.82M |
| 10/17/2025 | $17.76 | $17.77 | $17.23 | $17.25 | 2.46M |