300916.SZ(300916.SZ)
300916.SZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $20.28 | $20.28 | $18.29 | $18.39 | 5.36M |
| 7/23/2026 | $17.98 | $18.62 | $17.91 | $18.54 | 2.32M |
| 7/22/2026 | $17.96 | $18.43 | $17.76 | $18.13 | 3.59M |
| 7/21/2026 | $18.21 | $18.39 | $16.69 | $18.18 | 5.09M |
| 7/20/2026 | $18.81 | $19.54 | $17.58 | $18.12 | 5.07M |
| 7/17/2026 | $20.28 | $20.57 | $18.63 | $18.86 | 3.84M |
| 7/16/2026 | $20.45 | $21.04 | $20.01 | $20.29 | 3.00M |
| 7/15/2026 | $20.74 | $21.17 | $20.27 | $20.46 | 3.09M |
| 7/14/2026 | $20.84 | $20.84 | $19.84 | $20.67 | 2.91M |
| 7/13/2026 | $21.43 | $21.57 | $20.32 | $20.66 | 3.76M |
| 7/10/2026 | $20.90 | $22.24 | $20.30 | $21.51 | 3.63M |
| 7/9/2026 | $20.90 | $21.10 | $19.93 | $20.94 | 3.55M |
| 7/8/2026 | $21.00 | $21.39 | $20.38 | $20.70 | 3.46M |
| 7/7/2026 | $21.72 | $22.27 | $20.77 | $21.05 | 3.47M |
| 7/6/2026 | $22.98 | $23.27 | $21.92 | $21.95 | 3.50M |
| 7/3/2026 | $22.18 | $23.39 | $22.03 | $23.03 | 3.67M |
| 7/2/2026 | $22.68 | $23.39 | $21.98 | $22.10 | 3.54M |
| 7/1/2026 | $23.50 | $23.77 | $22.95 | $23.06 | 3.19M |
| 6/30/2026 | $22.01 | $23.60 | $21.84 | $23.37 | 4.60M |
| 6/29/2026 | $22.83 | $22.95 | $21.69 | $22.11 | 5.05M |
| 6/26/2026 | $24.10 | $24.70 | $22.77 | $22.77 | 4.61M |
| 6/25/2026 | $25.09 | $25.28 | $23.75 | $24.40 | 5.22M |
| 6/24/2026 | $25.84 | $26.49 | $24.60 | $25.31 | 6.09M |
| 6/23/2026 | $24.56 | $26.63 | $24.50 | $25.93 | 6.67M |
| 6/22/2026 | $25.27 | $25.45 | $23.68 | $25.04 | 5.17M |
| 6/18/2026 | $24.50 | $25.69 | $24.40 | $25.41 | 4.47M |
| 6/17/2026 | $24.66 | $25.21 | $24.20 | $24.76 | 4.34M |
| 6/16/2026 | $24.54 | $25.18 | $23.84 | $24.86 | 4.54M |
| 6/15/2026 | $24.44 | $25.19 | $24.15 | $24.62 | 4.51M |
| 6/12/2026 | $24.20 | $24.59 | $23.32 | $23.76 | 5.77M |
| 6/11/2026 | $24.89 | $25.17 | $23.21 | $23.42 | 6.38M |
| 6/10/2026 | $25.45 | $26.28 | $24.78 | $25.05 | 4.67M |
| 6/9/2026 | $26.20 | $26.43 | $25.30 | $25.73 | 4.33M |
| 6/8/2026 | $27.30 | $27.70 | $25.38 | $25.64 | 7.00M |
| 6/5/2026 | $28.21 | $28.96 | $26.66 | $27.93 | 7.04M |
| 6/4/2026 | $30.98 | $30.98 | $28.03 | $28.21 | 8.45M |
| 6/3/2026 | $32.37 | $33.39 | $30.80 | $31.30 | 4.56M |
| 6/2/2026 | $33.03 | $33.46 | $31.24 | $32.30 | 4.48M |
| 6/1/2026 | $35.42 | $35.90 | $33.00 | $33.14 | 6.37M |
| 5/29/2026 | $38.89 | $39.66 | $34.09 | $34.73 | 11.68M |
| 5/28/2026 | $35.17 | $40.08 | $34.68 | $38.55 | 13.31M |
| 5/27/2026 | $36.26 | $36.26 | $34.98 | $35.13 | 2.58M |
| 5/26/2026 | $36.45 | $36.81 | $35.52 | $36.26 | 2.61M |
| 5/25/2026 | $37.02 | $37.39 | $35.07 | $36.66 | 5.39M |
| 5/22/2026 | $39.10 | $39.10 | $36.50 | $36.74 | 6.33M |
| 5/21/2026 | $39.48 | $40.39 | $38.55 | $39.00 | 3.99M |
| 5/20/2026 | $39.18 | $39.66 | $38.59 | $39.46 | 2.79M |
| 5/19/2026 | $38.41 | $39.80 | $38.22 | $39.18 | 4.56M |
| 5/18/2026 | $37.48 | $38.90 | $36.75 | $38.70 | 4.57M |
| 5/15/2026 | $37.30 | $38.38 | $37.10 | $37.50 | 3.96M |
| 5/14/2026 | $38.56 | $39.80 | $36.98 | $36.98 | 4.49M |
| 5/13/2026 | $38.80 | $41.26 | $37.40 | $38.03 | 6.91M |
| 5/12/2026 | $39.28 | $39.63 | $38.07 | $38.92 | 4.46M |
| 5/11/2026 | $38.68 | $39.98 | $38.38 | $39.66 | 4.68M |
| 5/8/2026 | $38.25 | $38.76 | $37.59 | $38.38 | 4.40M |
| 5/7/2026 | $37.37 | $38.80 | $37.37 | $38.32 | 4.53M |
| 5/6/2026 | $37.15 | $37.99 | $36.85 | $37.40 | 5.57M |
| 4/30/2026 | $36.28 | $37.95 | $36.02 | $37.37 | 5.30M |
| 4/29/2026 | $35.60 | $36.63 | $35.51 | $36.29 | 3.58M |
| 4/28/2026 | $36.36 | $36.40 | $35.04 | $35.91 | 5.99M |
| 4/27/2026 | $35.66 | $36.26 | $34.99 | $36.19 | 6.48M |