300856.SZ300856.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.80 | $13.90 | $13.70 | $13.79 | 4.37M |
| 1/14/2026 | $13.76 | $13.98 | $13.63 | $13.83 | 8.95M |
| 1/13/2026 | $13.98 | $14.00 | $13.73 | $13.77 | 7.44M |
| 1/12/2026 | $13.78 | $13.96 | $13.71 | $13.95 | 8.27M |
| 1/9/2026 | $13.75 | $13.79 | $13.65 | $13.74 | 7.17M |
| 1/8/2026 | $13.60 | $13.79 | $13.50 | $13.75 | 7.33M |
| 1/7/2026 | $13.72 | $13.77 | $13.61 | $13.66 | 6.13M |
| 1/6/2026 | $13.63 | $13.71 | $13.57 | $13.71 | 6.11M |
| 1/5/2026 | $13.46 | $13.63 | $13.36 | $13.62 | 6.01M |
| 12/31/2025 | $13.49 | $13.53 | $13.23 | $13.48 | 6.00M |
| 12/30/2025 | $13.47 | $13.56 | $13.40 | $13.44 | 4.90M |
| 12/29/2025 | $13.58 | $13.69 | $13.45 | $13.48 | 6.83M |
| 12/26/2025 | $13.79 | $13.83 | $13.51 | $13.61 | 8.00M |
| 12/25/2025 | $13.89 | $13.89 | $13.63 | $13.76 | 7.25M |
| 12/24/2025 | $13.84 | $13.94 | $13.61 | $13.94 | 8.64M |
| 12/23/2025 | $14.83 | $14.83 | $13.90 | $13.90 | 14.60M |
| 12/22/2025 | $15.01 | $15.16 | $14.77 | $14.78 | 7.36M |
| 12/19/2025 | $15.08 | $15.19 | $14.91 | $15.16 | 5.94M |
| 12/18/2025 | $15.53 | $15.53 | $15.03 | $15.12 | 7.98M |
| 12/17/2025 | $15.52 | $15.88 | $15.25 | $15.60 | 10.10M |
| 12/16/2025 | $15.18 | $15.66 | $14.92 | $15.52 | 12.41M |
| 12/15/2025 | $15.01 | $15.40 | $14.90 | $15.08 | 5.84M |
| 12/12/2025 | $15.11 | $15.45 | $14.70 | $15.15 | 9.53M |
| 12/11/2025 | $15.59 | $15.66 | $14.91 | $14.96 | 8.97M |
| 12/10/2025 | $15.82 | $15.89 | $15.30 | $15.51 | 8.49M |
| 12/9/2025 | $15.43 | $16.36 | $15.41 | $15.70 | 16.07M |
| 12/8/2025 | $15.50 | $15.52 | $15.11 | $15.19 | 8.90M |
| 12/5/2025 | $15.15 | $15.53 | $15.02 | $15.50 | 7.91M |
| 12/4/2025 | $15.85 | $16.03 | $15.08 | $15.16 | 13.91M |
| 12/3/2025 | $16.01 | $16.35 | $15.62 | $15.87 | 12.07M |
| 12/2/2025 | $16.21 | $16.39 | $15.81 | $15.96 | 11.80M |
| 12/1/2025 | $16.28 | $16.52 | $15.86 | $16.44 | 16.19M |
| 11/28/2025 | $15.86 | $16.88 | $15.72 | $16.35 | 24.27M |
| 11/27/2025 | $14.84 | $16.30 | $14.80 | $16.15 | 31.07M |
| 11/26/2025 | $15.55 | $15.55 | $14.77 | $14.80 | 12.66M |
| 11/25/2025 | $15.33 | $15.57 | $15.01 | $15.56 | 14.31M |
| 11/24/2025 | $15.12 | $15.80 | $15.01 | $15.58 | 20.57M |
| 11/21/2025 | $14.60 | $15.44 | $14.52 | $15.12 | 23.35M |
| 11/20/2025 | $15.10 | $15.16 | $14.65 | $14.72 | 19.79M |
| 11/19/2025 | $14.04 | $15.81 | $14.00 | $15.29 | 31.55M |
| 11/18/2025 | $13.79 | $14.33 | $13.77 | $14.16 | 11.67M |
| 11/17/2025 | $13.73 | $13.84 | $13.66 | $13.78 | 2.44M |
| 11/14/2025 | $13.85 | $14.10 | $13.81 | $13.81 | 3.77M |
| 11/13/2025 | $14.00 | $14.00 | $13.81 | $13.92 | 2.99M |
| 11/12/2025 | $13.96 | $14.04 | $13.84 | $14.00 | 3.66M |
| 11/11/2025 | $13.90 | $13.98 | $13.77 | $13.93 | 3.62M |
| 11/10/2025 | $13.63 | $14.00 | $13.61 | $13.90 | 5.03M |
| 11/7/2025 | $13.58 | $13.71 | $13.54 | $13.64 | 2.37M |
| 11/6/2025 | $13.73 | $13.78 | $13.57 | $13.60 | 3.21M |
| 11/5/2025 | $13.69 | $13.87 | $13.48 | $13.73 | 3.77M |
| 11/4/2025 | $14.12 | $14.12 | $13.70 | $13.82 | 5.70M |
| 11/3/2025 | $13.70 | $14.18 | $13.59 | $14.17 | 10.34M |
| 10/31/2025 | $13.56 | $13.76 | $13.44 | $13.75 | 5.59M |
| 10/30/2025 | $13.37 | $13.48 | $13.31 | $13.47 | 3.86M |
| 10/29/2025 | $13.39 | $13.39 | $13.26 | $13.37 | 2.46M |
| 10/28/2025 | $13.39 | $13.45 | $13.31 | $13.38 | 3.02M |
| 10/27/2025 | $13.40 | $13.47 | $13.30 | $13.40 | 3.75M |
| 10/24/2025 | $13.65 | $13.73 | $13.37 | $13.39 | 5.06M |
| 10/23/2025 | $13.68 | $13.79 | $13.40 | $13.65 | 4.62M |
| 10/22/2025 | $13.66 | $13.88 | $13.58 | $13.88 | 3.92M |
| 10/21/2025 | $13.77 | $13.82 | $13.58 | $13.68 | 4.02M |
| 10/20/2025 | $13.66 | $13.97 | $13.66 | $13.77 | 4.57M |
| 10/17/2025 | $13.87 | $13.92 | $13.57 | $13.59 | 5.02M |