300827.SZ300827.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.90 | $41.52 | $39.54 | $41.05 | 30.91M |
| 1/14/2026 | $41.00 | $42.90 | $39.33 | $40.65 | 58.88M |
| 1/13/2026 | $38.83 | $42.09 | $37.56 | $42.09 | 65.82M |
| 1/12/2026 | $38.48 | $39.38 | $37.80 | $38.95 | 39.83M |
| 1/9/2026 | $39.86 | $40.77 | $38.90 | $39.21 | 39.45M |
| 1/8/2026 | $39.00 | $40.32 | $38.48 | $39.68 | 37.89M |
| 1/7/2026 | $38.01 | $39.50 | $38.01 | $39.27 | 43.40M |
| 1/6/2026 | $35.39 | $39.88 | $35.30 | $38.92 | 64.98M |
| 1/5/2026 | $34.28 | $34.92 | $34.10 | $34.90 | 18.76M |
| 12/31/2025 | $35.50 | $35.54 | $34.21 | $34.22 | 23.04M |
| 12/30/2025 | $35.50 | $35.63 | $35.02 | $35.32 | 21.65M |
| 12/29/2025 | $37.03 | $37.37 | $35.81 | $35.99 | 36.26M |
| 12/26/2025 | $38.20 | $38.78 | $37.49 | $37.53 | 45.21M |
| 12/25/2025 | $36.79 | $38.28 | $36.66 | $37.77 | 41.34M |
| 12/24/2025 | $36.32 | $37.00 | $35.59 | $36.66 | 27.99M |
| 12/23/2025 | $36.15 | $37.20 | $35.45 | $36.49 | 31.91M |
| 12/22/2025 | $34.89 | $37.00 | $34.89 | $36.17 | 32.71M |
| 12/19/2025 | $34.56 | $35.58 | $34.56 | $34.81 | 22.36M |
| 12/18/2025 | $35.89 | $35.89 | $34.20 | $34.32 | 31.55M |
| 12/17/2025 | $35.00 | $36.60 | $34.81 | $36.26 | 25.59M |
| 12/16/2025 | $36.43 | $36.54 | $34.35 | $35.06 | 29.56M |
| 12/15/2025 | $36.01 | $37.73 | $35.94 | $36.85 | 40.18M |
| 12/12/2025 | $34.82 | $36.59 | $34.79 | $36.35 | 42.29M |
| 12/11/2025 | $34.38 | $35.57 | $34.38 | $34.46 | 25.02M |
| 12/10/2025 | $36.00 | $36.36 | $33.85 | $34.26 | 33.78M |
| 12/9/2025 | $35.40 | $36.49 | $35.20 | $35.84 | 26.26M |
| 12/8/2025 | $35.50 | $36.01 | $34.90 | $35.75 | 25.19M |
| 12/5/2025 | $35.01 | $35.86 | $34.74 | $35.56 | 21.42M |
| 12/4/2025 | $35.51 | $35.75 | $34.66 | $34.91 | 20.20M |
| 12/3/2025 | $36.29 | $36.68 | $35.20 | $35.62 | 24.15M |
| 12/2/2025 | $36.73 | $37.16 | $36.01 | $36.18 | 20.65M |
| 12/1/2025 | $37.52 | $37.89 | $36.40 | $37.00 | 27.95M |
| 11/28/2025 | $36.28 | $38.35 | $36.00 | $37.35 | 41.11M |
| 11/27/2025 | $36.23 | $37.93 | $36.23 | $36.40 | 46.58M |
| 11/26/2025 | $37.87 | $37.98 | $36.10 | $36.21 | 49.52M |
| 11/25/2025 | $37.85 | $39.22 | $37.82 | $38.26 | 35.08M |
| 11/24/2025 | $38.16 | $38.70 | $37.00 | $37.58 | 32.20M |
| 11/21/2025 | $38.96 | $39.85 | $37.70 | $37.83 | 45.90M |
| 11/20/2025 | $41.10 | $42.93 | $40.27 | $40.43 | 59.70M |
| 11/19/2025 | $40.44 | $41.38 | $39.61 | $40.60 | 46.86M |
| 11/18/2025 | $43.20 | $43.65 | $40.03 | $40.83 | 70.90M |
| 11/17/2025 | $45.34 | $46.30 | $43.56 | $44.44 | 72.41M |
| 11/14/2025 | $45.00 | $49.47 | $44.65 | $45.70 | 120.23M |
| 11/13/2025 | $37.51 | $44.64 | $37.51 | $44.64 | 93.13M |
| 11/12/2025 | $37.17 | $38.50 | $34.93 | $37.20 | 65.48M |
| 11/11/2025 | $36.17 | $40.99 | $35.99 | $37.76 | 78.33M |
| 11/10/2025 | $35.10 | $36.00 | $33.88 | $35.87 | 55.56M |
| 11/7/2025 | $34.29 | $35.36 | $34.28 | $34.70 | 46.96M |
| 11/6/2025 | $35.10 | $36.38 | $34.71 | $34.90 | 76.11M |
| 11/5/2025 | $32.01 | $35.25 | $31.74 | $34.91 | 65.71M |
| 11/4/2025 | $34.47 | $35.91 | $32.62 | $33.43 | 63.23M |
| 11/3/2025 | $32.25 | $33.80 | $32.25 | $33.80 | 48.17M |
| 10/31/2025 | $31.55 | $33.32 | $31.55 | $32.22 | 44.73M |
| 10/30/2025 | $32.02 | $32.93 | $31.26 | $31.38 | 46.24M |
| 10/29/2025 | $29.03 | $32.30 | $28.95 | $32.23 | 53.89M |
| 10/28/2025 | $30.29 | $30.30 | $29.68 | $29.73 | 20.52M |
| 10/27/2025 | $30.80 | $30.80 | $29.87 | $30.32 | 25.30M |
| 10/24/2025 | $29.29 | $30.61 | $29.29 | $30.07 | 24.02M |
| 10/23/2025 | $29.13 | $29.48 | $28.45 | $29.19 | 16.09M |
| 10/22/2025 | $29.85 | $29.99 | $29.27 | $29.33 | 14.55M |
| 10/21/2025 | $30.07 | $30.48 | $29.55 | $29.98 | 17.03M |
| 10/20/2025 | $29.78 | $30.09 | $29.29 | $29.90 | 17.61M |
| 10/17/2025 | $31.58 | $31.60 | $29.08 | $29.18 | 34.53M |