300815.SZ300815.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.50 | $27.55 | $25.36 | $25.91 | 31.95M |
| 1/14/2026 | $24.70 | $26.56 | $24.00 | $26.18 | 31.84M |
| 1/13/2026 | $23.89 | $25.50 | $23.40 | $24.83 | 27.00M |
| 1/12/2026 | $23.55 | $24.16 | $23.35 | $23.93 | 14.30M |
| 1/9/2026 | $23.32 | $23.62 | $23.26 | $23.52 | 8.98M |
| 1/8/2026 | $23.25 | $23.58 | $23.20 | $23.37 | 7.98M |
| 1/7/2026 | $23.10 | $23.98 | $23.10 | $23.37 | 12.30M |
| 1/6/2026 | $23.00 | $23.41 | $22.91 | $23.23 | 9.12M |
| 1/5/2026 | $22.76 | $23.03 | $22.66 | $22.98 | 7.10M |
| 12/31/2025 | $23.19 | $23.20 | $22.71 | $22.78 | 7.48M |
| 12/30/2025 | $22.47 | $23.50 | $22.35 | $23.20 | 13.24M |
| 12/29/2025 | $22.22 | $22.84 | $22.22 | $22.64 | 6.91M |
| 12/26/2025 | $22.60 | $22.77 | $22.31 | $22.32 | 7.08M |
| 12/25/2025 | $22.49 | $22.80 | $22.33 | $22.75 | 8.42M |
| 12/24/2025 | $21.81 | $22.94 | $21.75 | $22.46 | 11.10M |
| 12/23/2025 | $22.01 | $22.10 | $21.68 | $21.83 | 5.05M |
| 12/22/2025 | $22.20 | $22.29 | $21.96 | $22.19 | 5.84M |
| 12/19/2025 | $21.68 | $22.08 | $21.64 | $21.92 | 4.96M |
| 12/18/2025 | $21.59 | $22.01 | $21.55 | $21.58 | 4.31M |
| 12/17/2025 | $21.92 | $22.18 | $21.30 | $21.83 | 6.94M |
| 12/16/2025 | $22.22 | $22.45 | $21.77 | $21.77 | 5.61M |
| 12/15/2025 | $21.84 | $22.43 | $21.73 | $22.00 | 4.14M |
| 12/12/2025 | $21.79 | $22.10 | $21.63 | $21.96 | 4.78M |
| 12/11/2025 | $22.27 | $22.40 | $21.79 | $21.79 | 6.51M |
| 12/10/2025 | $22.79 | $22.88 | $22.12 | $22.27 | 7.51M |
| 12/9/2025 | $22.92 | $23.16 | $22.75 | $22.84 | 3.80M |
| 12/8/2025 | $23.22 | $23.25 | $22.89 | $23.00 | 6.21M |
| 12/5/2025 | $22.60 | $23.15 | $22.30 | $23.08 | 6.08M |
| 12/4/2025 | $22.60 | $22.96 | $22.31 | $22.61 | 5.11M |
| 12/3/2025 | $22.86 | $22.93 | $22.28 | $22.36 | 5.42M |
| 12/2/2025 | $23.20 | $23.36 | $22.81 | $22.85 | 5.82M |
| 12/1/2025 | $23.00 | $23.42 | $22.85 | $23.36 | 6.74M |
| 11/28/2025 | $22.82 | $23.08 | $22.66 | $22.88 | 4.71M |
| 11/27/2025 | $22.88 | $23.27 | $22.78 | $22.82 | 7.58M |
| 11/26/2025 | $22.25 | $23.88 | $22.17 | $23.19 | 14.96M |
| 11/25/2025 | $22.47 | $22.77 | $22.20 | $22.25 | 6.50M |
| 11/24/2025 | $22.12 | $22.47 | $21.89 | $22.31 | 4.85M |
| 11/21/2025 | $22.75 | $22.93 | $21.87 | $21.94 | 9.36M |
| 11/20/2025 | $23.48 | $23.55 | $22.87 | $22.95 | 5.52M |
| 11/19/2025 | $23.75 | $23.87 | $23.14 | $23.25 | 6.46M |
| 11/18/2025 | $23.87 | $24.03 | $23.59 | $23.75 | 6.17M |
| 11/17/2025 | $23.83 | $24.21 | $23.50 | $24.03 | 7.49M |
| 11/14/2025 | $24.35 | $24.49 | $23.80 | $23.81 | 13.50M |
| 11/13/2025 | $24.67 | $25.30 | $24.45 | $24.87 | 10.73M |
| 11/12/2025 | $26.00 | $26.00 | $24.75 | $24.78 | 15.71M |
| 11/11/2025 | $25.60 | $26.60 | $25.10 | $26.10 | 21.59M |
| 11/10/2025 | $24.66 | $25.95 | $24.37 | $25.71 | 27.61M |
| 11/7/2025 | $23.63 | $25.06 | $23.46 | $24.54 | 23.95M |
| 11/6/2025 | $23.30 | $23.86 | $23.25 | $23.69 | 8.69M |
| 11/5/2025 | $22.80 | $23.59 | $22.80 | $23.39 | 7.40M |
| 11/4/2025 | $23.64 | $23.71 | $22.93 | $23.12 | 7.92M |
| 11/3/2025 | $23.22 | $23.85 | $23.20 | $23.70 | 9.98M |
| 10/31/2025 | $22.91 | $23.48 | $22.81 | $23.21 | 9.93M |
| 10/30/2025 | $23.50 | $23.85 | $22.81 | $22.91 | 14.90M |
| 10/29/2025 | $23.90 | $24.13 | $23.70 | $24.06 | 8.51M |
| 10/28/2025 | $24.49 | $24.55 | $23.91 | $23.98 | 8.99M |
| 10/27/2025 | $24.48 | $24.75 | $24.25 | $24.52 | 8.86M |
| 10/24/2025 | $24.19 | $24.52 | $24.07 | $24.28 | 6.90M |
| 10/23/2025 | $24.31 | $24.46 | $23.50 | $24.05 | 9.12M |
| 10/22/2025 | $24.66 | $25.19 | $24.38 | $24.46 | 7.77M |
| 10/21/2025 | $24.75 | $25.08 | $24.50 | $24.79 | 8.86M |
| 10/20/2025 | $24.81 | $24.98 | $24.53 | $24.78 | 5.59M |
| 10/17/2025 | $25.54 | $25.84 | $24.50 | $24.60 | 10.23M |