300916.SZ(300916.SZ)
300916.SZ
$24.48—Stale · unknown old
SHZ • Last print unknown ago
$24.48—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $25.42 | $25.42 | $24.50 | $24.53 | 1.60M |
| 9/9/2026 | $25.77 | $26.20 | $25.19 | $25.31 | 3.24M |
| 9/8/2026 | $26.56 | $26.97 | $25.72 | $25.90 | 4.39M |
| 9/7/2026 | $24.31 | $26.65 | $24.31 | $26.52 | 6.68M |
| 9/4/2026 | $25.42 | $25.86 | $24.28 | $24.49 | 3.20M |
| 9/3/2026 | $24.86 | $25.87 | $24.61 | $25.36 | 3.71M |
| 9/2/2026 | $24.68 | $24.90 | $23.60 | $24.67 | 3.98M |
| 9/1/2026 | $25.66 | $26.00 | $24.93 | $24.98 | 4.42M |
| 8/31/2026 | $25.73 | $25.75 | $25.21 | $25.70 | 4.07M |
| 8/28/2026 | $26.09 | $26.51 | $25.60 | $26.08 | 5.64M |
| 8/27/2026 | $26.03 | $26.83 | $25.70 | $26.16 | 7.25M |
| 8/26/2026 | $27.18 | $28.14 | $24.75 | $26.76 | 12.42M |
| 8/25/2026 | $26.08 | $28.73 | $24.98 | $28.17 | 12.45M |
| 8/24/2026 | $25.69 | $26.84 | $25.38 | $26.46 | 8.46M |
| 8/21/2026 | $25.02 | $26.50 | $24.61 | $26.00 | 7.90M |
| 8/20/2026 | $25.12 | $25.64 | $24.54 | $25.30 | 5.41M |
| 8/19/2026 | $24.81 | $26.53 | $24.78 | $24.89 | 8.83M |
| 8/18/2026 | $25.00 | $25.99 | $24.11 | $25.74 | 8.38M |
| 8/17/2026 | $25.15 | $25.38 | $24.70 | $25.04 | 3.49M |
| 8/14/2026 | $25.36 | $25.66 | $24.70 | $25.30 | 4.11M |
| 8/13/2026 | $26.42 | $26.70 | $25.30 | $25.36 | 6.56M |
| 8/12/2026 | $25.01 | $27.01 | $24.80 | $26.40 | 9.43M |
| 8/11/2026 | $25.19 | $25.62 | $24.28 | $25.01 | 7.54M |
| 8/10/2026 | $25.58 | $26.69 | $24.91 | $25.41 | 14.18M |
| 8/7/2026 | $21.97 | $26.40 | $21.80 | $26.40 | 16.96M |
| 8/6/2026 | $20.76 | $22.00 | $20.57 | $22.00 | 4.75M |
| 8/5/2026 | $20.00 | $20.84 | $19.97 | $20.78 | 3.31M |
| 8/4/2026 | $19.94 | $20.19 | $19.63 | $20.10 | 2.43M |
| 8/3/2026 | $19.00 | $19.85 | $18.96 | $19.74 | 2.78M |
| 7/31/2026 | $18.90 | $19.50 | $18.90 | $19.17 | 3.51M |
| 7/30/2026 | $18.99 | $19.20 | $18.40 | $18.46 | 2.87M |
| 7/29/2026 | $19.00 | $19.26 | $18.56 | $19.13 | 3.98M |
| 7/28/2026 | $18.58 | $19.35 | $18.55 | $18.82 | 3.61M |
| 7/27/2026 | $18.06 | $19.20 | $17.89 | $18.91 | 5.50M |
| 7/24/2026 | $18.96 | $20.22 | $18.29 | $18.72 | 7.60M |
| 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 |