300747.SZ300747.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.52 | $34.52 | $32.74 | $33.34 | 12.86M |
| 1/14/2026 | $33.55 | $34.59 | $32.80 | $33.27 | 42.52M |
| 1/13/2026 | $35.71 | $35.80 | $33.32 | $33.70 | 51.99M |
| 1/12/2026 | $35.11 | $36.91 | $34.70 | $36.08 | 65.70M |
| 1/9/2026 | $34.52 | $36.24 | $33.00 | $33.91 | 75.44M |
| 1/8/2026 | $29.80 | $32.35 | $29.69 | $32.00 | 48.98M |
| 1/7/2026 | $29.93 | $30.50 | $29.53 | $30.20 | 30.62M |
| 1/6/2026 | $29.85 | $30.98 | $29.31 | $29.96 | 44.59M |
| 1/5/2026 | $27.21 | $31.18 | $27.00 | $30.20 | 52.53M |
| 12/31/2025 | $26.91 | $27.26 | $26.66 | $27.03 | 14.18M |
| 12/30/2025 | $27.11 | $27.37 | $26.50 | $26.88 | 16.02M |
| 12/29/2025 | $26.80 | $27.56 | $26.73 | $27.25 | 17.12M |
| 12/26/2025 | $26.80 | $27.13 | $26.46 | $26.89 | 14.87M |
| 12/25/2025 | $26.82 | $26.99 | $26.62 | $26.85 | 14.09M |
| 12/24/2025 | $26.10 | $26.87 | $25.92 | $26.81 | 18.59M |
| 12/23/2025 | $26.15 | $26.42 | $25.83 | $26.01 | 10.57M |
| 12/22/2025 | $25.86 | $26.56 | $25.84 | $26.22 | 13.39M |
| 12/19/2025 | $25.86 | $26.32 | $25.62 | $25.77 | 11.30M |
| 12/18/2025 | $24.83 | $26.06 | $24.82 | $25.81 | 16.94M |
| 12/17/2025 | $24.91 | $25.25 | $24.34 | $25.03 | 11.01M |
| 12/16/2025 | $25.64 | $25.72 | $24.58 | $25.08 | 14.59M |
| 12/15/2025 | $25.83 | $26.12 | $25.42 | $25.69 | 10.65M |
| 12/12/2025 | $25.92 | $26.27 | $25.66 | $25.88 | 11.00M |
| 12/11/2025 | $26.25 | $26.53 | $25.93 | $25.93 | 12.14M |
| 12/10/2025 | $26.03 | $26.39 | $25.93 | $26.25 | 11.94M |
| 12/9/2025 | $25.68 | $26.64 | $25.56 | $26.29 | 20.54M |
| 12/8/2025 | $25.36 | $26.16 | $25.33 | $25.76 | 16.22M |
| 12/5/2025 | $24.44 | $25.26 | $24.25 | $25.22 | 13.15M |
| 12/4/2025 | $24.19 | $24.91 | $23.97 | $24.44 | 8.24M |
| 12/3/2025 | $24.68 | $24.77 | $23.92 | $24.18 | 8.66M |
| 12/2/2025 | $24.83 | $24.92 | $24.51 | $24.65 | 6.34M |
| 12/1/2025 | $24.68 | $25.09 | $24.67 | $24.85 | 8.11M |
| 11/28/2025 | $24.13 | $25.13 | $24.11 | $24.88 | 11.69M |
| 11/27/2025 | $24.05 | $24.46 | $23.95 | $24.13 | 5.91M |
| 11/26/2025 | $24.56 | $24.65 | $24.05 | $24.10 | 8.42M |
| 11/25/2025 | $24.80 | $25.02 | $24.55 | $24.56 | 10.70M |
| 11/24/2025 | $23.63 | $24.97 | $23.63 | $24.71 | 14.86M |
| 11/21/2025 | $24.41 | $24.55 | $23.54 | $23.62 | 12.98M |
| 11/20/2025 | $24.82 | $25.16 | $24.44 | $24.60 | 9.99M |
| 11/19/2025 | $24.80 | $25.06 | $24.45 | $24.81 | 9.41M |
| 11/18/2025 | $24.73 | $24.85 | $24.41 | $24.75 | 7.62M |
| 11/17/2025 | $25.01 | $25.45 | $24.73 | $24.84 | 8.46M |
| 11/14/2025 | $24.84 | $25.08 | $24.55 | $24.66 | 6.37M |
| 11/13/2025 | $24.65 | $25.23 | $24.61 | $25.01 | 8.88M |
| 11/12/2025 | $25.07 | $25.16 | $24.30 | $24.62 | 10.60M |
| 11/11/2025 | $25.68 | $25.83 | $25.10 | $25.13 | 9.76M |
| 11/10/2025 | $25.22 | $25.79 | $25.22 | $25.69 | 12.25M |
| 11/7/2025 | $24.94 | $25.45 | $24.65 | $25.16 | 8.89M |
| 11/6/2025 | $24.94 | $25.25 | $24.85 | $25.05 | 7.47M |
| 11/5/2025 | $24.85 | $25.14 | $24.70 | $24.93 | 7.78M |
| 11/4/2025 | $25.81 | $25.81 | $25.10 | $25.24 | 9.49M |
| 11/3/2025 | $25.67 | $25.98 | $24.94 | $25.98 | 13.91M |
| 10/31/2025 | $26.05 | $26.33 | $25.70 | $25.72 | 10.07M |
| 10/30/2025 | $26.75 | $26.76 | $26.02 | $26.06 | 13.30M |
| 10/29/2025 | $26.27 | $26.92 | $26.21 | $26.75 | 12.23M |
| 10/28/2025 | $26.15 | $26.59 | $25.90 | $26.35 | 10.84M |
| 10/27/2025 | $26.15 | $26.74 | $26.06 | $26.24 | 13.02M |
| 10/24/2025 | $25.30 | $25.98 | $25.30 | $25.86 | 10.00M |
| 10/23/2025 | $25.40 | $25.43 | $24.59 | $25.25 | 9.31M |
| 10/22/2025 | $25.75 | $25.76 | $25.43 | $25.43 | 5.71M |
| 10/21/2025 | $25.52 | $25.99 | $25.28 | $25.77 | 8.54M |
| 10/20/2025 | $25.29 | $25.65 | $25.07 | $25.30 | 8.64M |
| 10/17/2025 | $26.10 | $26.19 | $25.01 | $25.04 | 12.18M |