300888.SZ300888.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.25 | $39.43 | $37.91 | $38.08 | 11.38M |
| 1/14/2026 | $39.62 | $40.10 | $39.01 | $39.49 | 7.91M |
| 1/13/2026 | $39.80 | $40.12 | $39.34 | $39.58 | 6.10M |
| 1/12/2026 | $39.29 | $39.85 | $39.18 | $39.73 | 6.02M |
| 1/9/2026 | $38.84 | $39.17 | $38.74 | $39.17 | 4.26M |
| 1/8/2026 | $38.61 | $39.00 | $38.39 | $38.77 | 3.57M |
| 1/7/2026 | $38.98 | $39.18 | $38.55 | $38.60 | 4.70M |
| 1/6/2026 | $39.34 | $39.54 | $38.71 | $39.02 | 5.00M |
| 1/5/2026 | $37.97 | $39.35 | $37.89 | $39.34 | 6.18M |
| 12/31/2025 | $38.13 | $38.49 | $37.79 | $37.84 | 2.50M |
| 12/30/2025 | $38.56 | $38.82 | $38.05 | $38.06 | 3.84M |
| 12/29/2025 | $38.09 | $39.52 | $38.03 | $38.64 | 6.47M |
| 12/26/2025 | $38.21 | $38.28 | $37.80 | $38.08 | 2.39M |
| 12/25/2025 | $38.08 | $38.30 | $37.80 | $38.22 | 2.30M |
| 12/24/2025 | $38.23 | $38.27 | $38.00 | $38.11 | 2.36M |
| 12/23/2025 | $38.55 | $38.62 | $38.09 | $38.23 | 2.03M |
| 12/22/2025 | $38.42 | $38.85 | $38.17 | $38.53 | 2.95M |
| 12/19/2025 | $38.10 | $38.56 | $37.96 | $38.46 | 2.77M |
| 12/18/2025 | $38.10 | $38.41 | $37.97 | $38.07 | 2.77M |
| 12/17/2025 | $37.40 | $38.30 | $37.28 | $38.19 | 3.73M |
| 12/16/2025 | $37.51 | $38.04 | $37.10 | $37.52 | 3.31M |
| 12/15/2025 | $37.85 | $37.93 | $37.42 | $37.43 | 2.48M |
| 12/12/2025 | $37.95 | $38.10 | $37.65 | $37.82 | 2.96M |
| 12/11/2025 | $38.32 | $38.34 | $37.80 | $37.81 | 2.29M |
| 12/10/2025 | $38.12 | $38.46 | $37.90 | $38.32 | 2.39M |
| 12/9/2025 | $38.76 | $38.80 | $38.05 | $38.11 | 3.69M |
| 12/8/2025 | $39.09 | $39.22 | $38.66 | $38.72 | 2.89M |
| 12/5/2025 | $38.89 | $39.10 | $38.38 | $39.02 | 2.68M |
| 12/4/2025 | $39.31 | $39.38 | $38.62 | $38.70 | 2.46M |
| 12/3/2025 | $39.55 | $39.60 | $39.15 | $39.20 | 2.22M |
| 12/2/2025 | $39.63 | $40.29 | $39.41 | $39.45 | 3.50M |
| 12/1/2025 | $39.44 | $40.07 | $39.42 | $39.68 | 3.41M |
| 11/28/2025 | $39.21 | $39.45 | $38.68 | $39.42 | 2.66M |
| 11/27/2025 | $39.29 | $39.67 | $39.08 | $39.11 | 2.68M |
| 11/26/2025 | $39.47 | $39.93 | $39.14 | $39.20 | 3.87M |
| 11/25/2025 | $40.00 | $40.13 | $39.35 | $39.40 | 4.57M |
| 11/24/2025 | $39.99 | $40.26 | $39.57 | $39.71 | 3.47M |
| 11/21/2025 | $40.82 | $41.06 | $39.55 | $39.66 | 6.24M |
| 11/20/2025 | $41.40 | $41.79 | $40.84 | $41.03 | 3.89M |
| 11/19/2025 | $41.40 | $42.05 | $41.20 | $41.56 | 3.87M |
| 11/18/2025 | $41.59 | $41.96 | $41.07 | $41.31 | 4.03M |
| 11/17/2025 | $42.01 | $42.26 | $41.37 | $41.67 | 4.35M |
| 11/14/2025 | $42.86 | $43.34 | $42.02 | $42.06 | 6.37M |
| 11/13/2025 | $42.80 | $43.12 | $42.37 | $43.03 | 6.82M |
| 11/12/2025 | $42.83 | $43.29 | $42.42 | $42.75 | 6.36M |
| 11/11/2025 | $43.28 | $43.50 | $42.70 | $42.95 | 5.90M |
| 11/10/2025 | $41.00 | $43.43 | $40.80 | $43.30 | 14.57M |
| 11/7/2025 | $40.23 | $41.60 | $40.14 | $41.00 | 7.75M |
| 11/6/2025 | $40.57 | $40.59 | $39.99 | $40.23 | 4.61M |
| 11/5/2025 | $40.10 | $40.84 | $39.92 | $40.56 | 4.79M |
| 11/4/2025 | $40.91 | $41.00 | $39.92 | $40.27 | 5.39M |
| 11/3/2025 | $41.20 | $41.29 | $40.76 | $40.91 | 6.29M |
| 10/31/2025 | $40.55 | $41.80 | $40.47 | $41.30 | 10.10M |
| 10/30/2025 | $40.29 | $41.39 | $40.09 | $40.49 | 9.08M |
| 10/29/2025 | $40.00 | $40.56 | $39.41 | $40.28 | 7.33M |
| 10/28/2025 | $39.71 | $41.44 | $39.71 | $40.25 | 16.99M |
| 10/27/2025 | $38.20 | $38.48 | $38.09 | $38.48 | 3.94M |
| 10/24/2025 | $37.90 | $38.44 | $37.85 | $38.02 | 3.41M |
| 10/23/2025 | $37.92 | $38.14 | $37.40 | $37.91 | 3.33M |
| 10/22/2025 | $38.18 | $38.42 | $37.83 | $37.92 | 3.00M |
| 10/21/2025 | $38.42 | $38.61 | $38.00 | $38.25 | 4.46M |
| 10/20/2025 | $38.94 | $39.31 | $38.35 | $38.54 | 4.12M |
| 10/17/2025 | $39.77 | $39.83 | $38.68 | $38.77 | 4.39M |