300755.SZ300755.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.65 | $17.65 | $17.23 | $17.31 | 4.64M |
| 1/14/2026 | $17.51 | $17.95 | $17.40 | $17.63 | 6.62M |
| 1/13/2026 | $18.04 | $18.15 | $17.51 | $17.56 | 6.19M |
| 1/12/2026 | $17.82 | $18.10 | $17.77 | $18.06 | 6.50M |
| 1/9/2026 | $17.69 | $17.88 | $17.55 | $17.81 | 4.85M |
| 1/8/2026 | $17.39 | $17.62 | $17.39 | $17.60 | 3.04M |
| 1/7/2026 | $17.56 | $17.69 | $17.43 | $17.51 | 3.67M |
| 1/6/2026 | $17.38 | $17.81 | $17.30 | $17.67 | 4.23M |
| 1/5/2026 | $17.48 | $17.57 | $17.07 | $17.37 | 5.10M |
| 12/31/2025 | $17.70 | $17.75 | $17.42 | $17.62 | 3.32M |
| 12/30/2025 | $17.62 | $17.83 | $17.42 | $17.78 | 3.82M |
| 12/29/2025 | $18.18 | $18.26 | $17.70 | $17.75 | 5.80M |
| 12/26/2025 | $18.30 | $18.72 | $18.15 | $18.25 | 5.62M |
| 12/25/2025 | $18.80 | $19.55 | $18.32 | $18.67 | 7.17M |
| 12/24/2025 | $18.68 | $18.98 | $18.50 | $18.62 | 3.49M |
| 12/23/2025 | $18.76 | $19.06 | $18.40 | $18.77 | 4.28M |
| 12/22/2025 | $18.38 | $18.80 | $18.16 | $18.80 | 5.08M |
| 12/19/2025 | $17.90 | $18.78 | $17.80 | $18.45 | 6.35M |
| 12/18/2025 | $18.08 | $18.35 | $17.94 | $17.95 | 4.10M |
| 12/17/2025 | $17.95 | $18.40 | $17.68 | $18.21 | 7.32M |
| 12/16/2025 | $17.97 | $18.60 | $17.64 | $17.80 | 7.18M |
| 12/15/2025 | $18.81 | $19.24 | $17.99 | $18.09 | 9.81M |
| 12/12/2025 | $17.67 | $18.35 | $17.59 | $17.85 | 3.84M |
| 12/11/2025 | $18.04 | $18.19 | $17.70 | $17.75 | 3.48M |
| 12/10/2025 | $18.20 | $18.67 | $17.79 | $18.00 | 5.79M |
| 12/9/2025 | $18.17 | $18.21 | $17.82 | $17.97 | 2.21M |
| 12/8/2025 | $18.05 | $18.28 | $18.00 | $18.18 | 2.68M |
| 12/5/2025 | $17.77 | $18.15 | $17.48 | $18.06 | 3.60M |
| 12/4/2025 | $18.46 | $18.64 | $17.56 | $17.71 | 4.67M |
| 12/3/2025 | $18.88 | $18.90 | $18.43 | $18.52 | 2.53M |
| 12/2/2025 | $19.29 | $19.30 | $18.75 | $18.79 | 2.99M |
| 12/1/2025 | $19.17 | $19.51 | $19.07 | $19.28 | 2.74M |
| 11/28/2025 | $18.78 | $19.22 | $18.55 | $19.20 | 3.31M |
| 11/27/2025 | $18.99 | $19.24 | $18.66 | $18.77 | 3.84M |
| 11/26/2025 | $19.15 | $19.34 | $18.81 | $19.01 | 3.34M |
| 11/25/2025 | $19.00 | $19.30 | $18.84 | $19.16 | 3.96M |
| 11/24/2025 | $18.50 | $19.60 | $18.35 | $18.98 | 6.42M |
| 11/21/2025 | $19.03 | $19.32 | $18.31 | $18.32 | 4.34M |
| 11/20/2025 | $19.60 | $19.70 | $18.78 | $19.17 | 3.99M |
| 11/19/2025 | $19.79 | $20.18 | $19.25 | $19.41 | 3.60M |
| 11/18/2025 | $19.58 | $19.81 | $19.23 | $19.75 | 4.14M |
| 11/17/2025 | $19.78 | $19.94 | $19.35 | $19.57 | 4.19M |
| 11/14/2025 | $20.15 | $21.00 | $19.78 | $19.78 | 5.33M |
| 11/13/2025 | $20.30 | $20.48 | $20.02 | $20.35 | 5.28M |
| 11/12/2025 | $20.40 | $20.94 | $20.27 | $20.42 | 6.84M |
| 11/11/2025 | $20.46 | $20.75 | $19.86 | $20.40 | 6.64M |
| 11/10/2025 | $19.88 | $20.96 | $19.82 | $20.58 | 9.22M |
| 11/7/2025 | $20.00 | $20.33 | $19.81 | $19.87 | 3.68M |
| 11/6/2025 | $19.88 | $20.19 | $19.50 | $20.07 | 4.18M |
| 11/5/2025 | $19.42 | $20.41 | $19.27 | $19.90 | 5.58M |
| 11/4/2025 | $20.44 | $20.59 | $19.37 | $19.57 | 5.55M |
| 11/3/2025 | $20.74 | $20.87 | $20.07 | $20.52 | 4.86M |
| 10/31/2025 | $20.71 | $21.17 | $20.56 | $20.81 | 5.75M |
| 10/30/2025 | $20.58 | $21.92 | $20.07 | $20.82 | 9.54M |
| 10/29/2025 | $21.00 | $21.28 | $20.76 | $20.92 | 4.23M |
| 10/28/2025 | $21.35 | $21.43 | $20.72 | $21.01 | 8.41M |
| 10/27/2025 | $18.71 | $21.68 | $18.71 | $21.43 | 15.51M |
| 10/24/2025 | $18.75 | $18.93 | $18.50 | $18.76 | 3.66M |
| 10/23/2025 | $18.65 | $18.78 | $18.35 | $18.78 | 2.59M |
| 10/22/2025 | $19.00 | $19.00 | $18.61 | $18.66 | 2.71M |
| 10/21/2025 | $18.87 | $19.01 | $18.60 | $18.90 | 3.73M |
| 10/20/2025 | $18.92 | $19.04 | $18.50 | $18.78 | 3.68M |
| 10/17/2025 | $19.70 | $19.89 | $18.55 | $18.60 | 5.57M |