300855.SZ300855.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.65 | $34.39 | $33.36 | $33.80 | 4.42M |
| 1/14/2026 | $34.98 | $35.50 | $33.40 | $34.25 | 12.47M |
| 1/13/2026 | $36.67 | $36.67 | $34.35 | $34.98 | 10.15M |
| 1/12/2026 | $36.70 | $37.45 | $35.90 | $36.59 | 8.01M |
| 1/9/2026 | $36.21 | $37.17 | $35.89 | $36.34 | 10.72M |
| 1/8/2026 | $34.50 | $36.87 | $34.20 | $36.18 | 12.83M |
| 1/7/2026 | $33.61 | $34.90 | $32.80 | $34.61 | 10.19M |
| 1/6/2026 | $32.30 | $34.51 | $31.73 | $33.90 | 12.77M |
| 1/5/2026 | $32.35 | $32.76 | $31.91 | $32.29 | 6.33M |
| 12/31/2025 | $32.34 | $32.65 | $31.74 | $32.30 | 6.37M |
| 12/30/2025 | $32.89 | $33.60 | $32.35 | $32.50 | 7.42M |
| 12/29/2025 | $32.72 | $33.74 | $32.20 | $33.00 | 9.34M |
| 12/26/2025 | $32.71 | $33.50 | $32.18 | $32.71 | 8.67M |
| 12/25/2025 | $31.17 | $33.96 | $30.85 | $32.63 | 15.41M |
| 12/24/2025 | $30.27 | $31.30 | $29.75 | $31.05 | 9.06M |
| 12/23/2025 | $29.62 | $30.90 | $29.33 | $30.24 | 9.51M |
| 12/22/2025 | $29.61 | $29.89 | $29.42 | $29.68 | 4.64M |
| 12/19/2025 | $29.98 | $30.60 | $29.56 | $29.66 | 6.07M |
| 12/18/2025 | $29.66 | $30.46 | $29.33 | $29.95 | 6.27M |
| 12/17/2025 | $29.96 | $30.28 | $28.77 | $29.90 | 8.48M |
| 12/16/2025 | $30.90 | $30.95 | $29.40 | $30.00 | 11.68M |
| 12/15/2025 | $29.00 | $33.33 | $29.00 | $30.90 | 26.36M |
| 12/12/2025 | $27.78 | $28.87 | $27.69 | $28.83 | 8.97M |
| 12/11/2025 | $27.39 | $28.40 | $27.38 | $27.77 | 6.75M |
| 12/10/2025 | $27.31 | $27.76 | $27.29 | $27.37 | 3.19M |
| 12/9/2025 | $27.02 | $28.12 | $26.81 | $27.46 | 5.42M |
| 12/8/2025 | $28.11 | $28.25 | $27.09 | $27.16 | 7.61M |
| 12/5/2025 | $27.03 | $28.14 | $26.83 | $27.99 | 5.84M |
| 12/4/2025 | $27.08 | $27.23 | $26.78 | $26.95 | 2.38M |
| 12/3/2025 | $26.98 | $27.28 | $26.72 | $27.02 | 2.65M |
| 12/2/2025 | $27.18 | $27.21 | $26.88 | $26.98 | 1.99M |
| 12/1/2025 | $27.55 | $27.56 | $27.01 | $27.26 | 3.10M |
| 11/28/2025 | $27.20 | $27.50 | $26.80 | $27.28 | 3.78M |
| 11/27/2025 | $27.10 | $27.68 | $26.80 | $27.28 | 4.82M |
| 11/26/2025 | $28.29 | $28.41 | $26.88 | $27.03 | 6.99M |
| 11/25/2025 | $28.31 | $28.50 | $27.95 | $28.14 | 4.56M |
| 11/24/2025 | $27.17 | $28.78 | $27.02 | $28.31 | 10.81M |
| 11/21/2025 | $26.59 | $28.22 | $26.20 | $27.24 | 10.33M |
| 11/20/2025 | $26.30 | $27.31 | $25.90 | $27.10 | 9.54M |
| 11/19/2025 | $26.83 | $27.07 | $26.06 | $26.18 | 4.28M |
| 11/18/2025 | $27.40 | $27.50 | $26.63 | $26.83 | 4.30M |
| 11/17/2025 | $27.90 | $28.31 | $27.20 | $27.40 | 4.25M |
| 11/14/2025 | $28.88 | $28.90 | $27.83 | $27.99 | 3.59M |
| 11/13/2025 | $28.77 | $29.40 | $28.55 | $29.04 | 4.16M |
| 11/12/2025 | $29.33 | $29.33 | $28.42 | $28.85 | 4.43M |
| 11/11/2025 | $29.98 | $30.36 | $29.00 | $29.39 | 5.78M |
| 11/10/2025 | $28.78 | $30.25 | $28.70 | $29.88 | 12.11M |
| 11/7/2025 | $28.53 | $29.30 | $28.35 | $28.86 | 7.63M |
| 11/6/2025 | $27.01 | $29.44 | $26.99 | $28.83 | 16.27M |
| 11/5/2025 | $27.03 | $27.33 | $26.41 | $27.04 | 4.36M |
| 11/4/2025 | $27.56 | $28.20 | $27.05 | $27.36 | 5.20M |
| 11/3/2025 | $27.44 | $27.87 | $26.65 | $27.70 | 5.92M |
| 10/31/2025 | $27.08 | $27.80 | $26.92 | $27.40 | 5.82M |
| 10/30/2025 | $27.86 | $27.86 | $26.90 | $27.08 | 5.07M |
| 10/29/2025 | $27.77 | $28.50 | $27.60 | $27.86 | 5.07M |
| 10/28/2025 | $27.90 | $28.42 | $27.41 | $27.69 | 4.69M |
| 10/27/2025 | $28.91 | $28.97 | $27.90 | $28.04 | 7.66M |
| 10/24/2025 | $28.00 | $28.83 | $27.90 | $28.65 | 5.62M |
| 10/23/2025 | $27.90 | $28.42 | $27.45 | $27.84 | 4.13M |
| 10/22/2025 | $28.52 | $28.68 | $27.68 | $27.97 | 4.09M |
| 10/21/2025 | $27.84 | $29.00 | $27.34 | $28.53 | 8.14M |
| 10/20/2025 | $27.40 | $28.68 | $27.03 | $27.58 | 7.37M |
| 10/17/2025 | $28.60 | $28.60 | $27.30 | $27.48 | 5.67M |