300788.SZ300788.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.40 | $32.30 | $28.40 | $31.39 | 2.90M |
| 1/14/2026 | $30.53 | $33.80 | $30.50 | $32.35 | 11.91M |
| 1/13/2026 | $32.58 | $33.00 | $30.61 | $30.73 | 9.38M |
| 1/12/2026 | $29.88 | $32.15 | $29.39 | $31.72 | 11.72M |
| 1/9/2026 | $28.40 | $29.16 | $28.26 | $29.12 | 3.83M |
| 1/8/2026 | $27.99 | $28.51 | $27.95 | $28.40 | 1.84M |
| 1/7/2026 | $28.01 | $28.40 | $27.97 | $28.12 | 1.95M |
| 1/6/2026 | $28.00 | $28.18 | $27.81 | $28.13 | 2.22M |
| 1/5/2026 | $27.48 | $28.05 | $27.34 | $27.98 | 2.61M |
| 12/31/2025 | $27.20 | $27.75 | $27.08 | $27.40 | 1.83M |
| 12/30/2025 | $27.13 | $27.39 | $27.09 | $27.16 | 1.32M |
| 12/29/2025 | $27.57 | $27.61 | $27.15 | $27.20 | 1.19M |
| 12/26/2025 | $27.52 | $27.60 | $27.31 | $27.52 | 1.24M |
| 12/25/2025 | $27.35 | $27.54 | $27.34 | $27.53 | 1.00M |
| 12/24/2025 | $27.37 | $27.50 | $27.29 | $27.41 | 1.22M |
| 12/23/2025 | $27.78 | $27.80 | $27.37 | $27.37 | 992,900 |
| 12/22/2025 | $27.92 | $27.93 | $27.62 | $27.78 | 984,900 |
| 12/19/2025 | $27.67 | $27.88 | $27.45 | $27.79 | 1.17M |
| 12/18/2025 | $27.44 | $27.62 | $27.29 | $27.59 | 1.25M |
| 12/17/2025 | $27.25 | $27.45 | $27.05 | $27.45 | 1.20M |
| 12/16/2025 | $27.34 | $27.44 | $27.06 | $27.08 | 1.27M |
| 12/15/2025 | $27.55 | $27.59 | $27.25 | $27.43 | 1.12M |
| 12/12/2025 | $27.60 | $27.79 | $27.40 | $27.70 | 1.25M |
| 12/11/2025 | $28.26 | $28.26 | $27.51 | $27.53 | 2.32M |
| 12/10/2025 | $28.36 | $28.47 | $28.12 | $28.20 | 1.65M |
| 12/9/2025 | $28.49 | $28.76 | $28.22 | $28.52 | 2.39M |
| 12/8/2025 | $28.35 | $28.62 | $28.35 | $28.43 | 2.21M |
| 12/5/2025 | $28.40 | $28.51 | $28.08 | $28.46 | 2.22M |
| 12/4/2025 | $29.37 | $29.49 | $28.32 | $28.46 | 4.07M |
| 12/3/2025 | $29.74 | $30.96 | $29.11 | $29.34 | 5.88M |
| 12/2/2025 | $30.90 | $30.97 | $29.56 | $29.65 | 6.68M |
| 12/1/2025 | $32.55 | $33.20 | $30.53 | $30.70 | 11.26M |
| 11/28/2025 | $29.35 | $31.23 | $29.15 | $30.31 | 7.78M |
| 11/27/2025 | $30.01 | $30.26 | $29.30 | $29.35 | 3.03M |
| 11/26/2025 | $29.95 | $30.47 | $29.66 | $29.82 | 3.16M |
| 11/25/2025 | $29.78 | $30.55 | $29.78 | $30.24 | 4.63M |
| 11/24/2025 | $29.25 | $29.92 | $29.07 | $29.71 | 4.16M |
| 11/21/2025 | $29.05 | $29.94 | $28.60 | $29.25 | 3.86M |
| 11/20/2025 | $30.04 | $30.22 | $29.26 | $29.26 | 3.90M |
| 11/19/2025 | $29.80 | $30.84 | $29.00 | $30.04 | 6.43M |
| 11/18/2025 | $29.56 | $30.04 | $29.33 | $29.95 | 3.17M |
| 11/17/2025 | $29.43 | $29.70 | $29.17 | $29.57 | 1.56M |
| 11/14/2025 | $29.57 | $29.83 | $29.47 | $29.48 | 1.77M |
| 11/13/2025 | $29.76 | $29.77 | $29.42 | $29.66 | 1.33M |
| 11/12/2025 | $29.88 | $30.09 | $29.63 | $29.76 | 1.75M |
| 11/11/2025 | $30.00 | $30.05 | $29.72 | $29.99 | 2.07M |
| 11/10/2025 | $29.59 | $30.22 | $29.50 | $30.02 | 2.51M |
| 11/7/2025 | $29.89 | $30.25 | $29.53 | $29.59 | 2.49M |
| 11/6/2025 | $30.12 | $30.32 | $29.74 | $29.77 | 2.77M |
| 11/5/2025 | $29.52 | $30.43 | $29.52 | $30.21 | 4.18M |
| 11/4/2025 | $29.60 | $29.90 | $29.42 | $29.78 | 2.33M |
| 11/3/2025 | $29.37 | $29.87 | $29.37 | $29.85 | 2.74M |
| 10/31/2025 | $28.61 | $29.57 | $28.61 | $29.36 | 2.92M |
| 10/30/2025 | $28.80 | $29.16 | $28.50 | $28.62 | 1.87M |
| 10/29/2025 | $29.20 | $29.21 | $28.70 | $28.93 | 1.60M |
| 10/28/2025 | $29.15 | $29.41 | $28.96 | $29.18 | 1.83M |
| 10/27/2025 | $29.61 | $29.65 | $28.95 | $29.05 | 3.19M |
| 10/24/2025 | $29.68 | $29.79 | $29.48 | $29.58 | 2.46M |
| 10/23/2025 | $29.36 | $30.16 | $29.16 | $29.95 | 3.80M |
| 10/22/2025 | $28.93 | $29.89 | $28.78 | $29.36 | 2.85M |
| 10/21/2025 | $28.27 | $29.24 | $28.24 | $28.93 | 1.89M |
| 10/20/2025 | $28.09 | $28.29 | $28.01 | $28.27 | 1.02M |
| 10/17/2025 | $28.41 | $28.50 | $27.93 | $27.94 | 1.32M |