300999.SZ300999.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.52 | $30.09 | $29.52 | $29.80 | 4.74M |
| 1/14/2026 | $29.71 | $30.32 | $29.66 | $29.97 | 20.45M |
| 1/13/2026 | $29.95 | $30.21 | $29.63 | $29.70 | 13.68M |
| 1/12/2026 | $29.50 | $29.99 | $29.45 | $29.86 | 13.30M |
| 1/9/2026 | $29.52 | $29.63 | $29.33 | $29.54 | 9.63M |
| 1/8/2026 | $29.30 | $29.59 | $29.16 | $29.48 | 8.58M |
| 1/7/2026 | $29.48 | $29.57 | $29.27 | $29.37 | 8.94M |
| 1/6/2026 | $29.37 | $29.48 | $29.20 | $29.47 | 11.23M |
| 1/5/2026 | $28.75 | $29.40 | $28.71 | $29.37 | 12.39M |
| 12/31/2025 | $29.02 | $29.05 | $28.69 | $28.74 | 7.28M |
| 12/30/2025 | $28.88 | $29.08 | $28.88 | $29.02 | 5.70M |
| 12/29/2025 | $29.02 | $29.18 | $28.88 | $28.88 | 7.46M |
| 12/26/2025 | $29.08 | $29.24 | $28.99 | $29.12 | 7.12M |
| 12/25/2025 | $28.96 | $29.08 | $28.82 | $29.06 | 6.52M |
| 12/24/2025 | $28.96 | $29.02 | $28.72 | $28.96 | 5.65M |
| 12/23/2025 | $29.25 | $29.27 | $28.88 | $28.96 | 8.05M |
| 12/22/2025 | $29.20 | $29.40 | $29.16 | $29.25 | 8.65M |
| 12/19/2025 | $28.89 | $29.39 | $28.80 | $29.30 | 11.81M |
| 12/18/2025 | $28.92 | $29.08 | $28.87 | $28.90 | 8.21M |
| 12/17/2025 | $28.75 | $29.06 | $28.53 | $29.04 | 10.95M |
| 12/16/2025 | $28.55 | $29.00 | $28.55 | $28.85 | 10.42M |
| 12/15/2025 | $28.56 | $28.90 | $28.50 | $28.68 | 7.88M |
| 12/12/2025 | $28.69 | $28.76 | $28.38 | $28.63 | 10.08M |
| 12/11/2025 | $29.00 | $29.05 | $28.64 | $28.70 | 8.32M |
| 12/10/2025 | $28.84 | $29.19 | $28.71 | $29.08 | 9.01M |
| 12/9/2025 | $28.84 | $29.16 | $28.59 | $28.89 | 12.13M |
| 12/8/2025 | $29.09 | $29.15 | $28.76 | $28.84 | 9.93M |
| 12/5/2025 | $28.77 | $29.17 | $28.73 | $29.10 | 8.79M |
| 12/4/2025 | $29.00 | $29.08 | $28.66 | $28.77 | 8.09M |
| 12/3/2025 | $29.37 | $29.50 | $28.97 | $29.05 | 9.69M |
| 12/2/2025 | $29.69 | $29.78 | $29.31 | $29.40 | 9.16M |
| 12/1/2025 | $29.79 | $30.03 | $29.50 | $29.72 | 11.01M |
| 11/28/2025 | $29.64 | $29.79 | $29.38 | $29.73 | 8.01M |
| 11/27/2025 | $29.60 | $29.88 | $29.46 | $29.64 | 10.37M |
| 11/26/2025 | $30.01 | $30.16 | $29.60 | $29.60 | 14.79M |
| 11/25/2025 | $29.94 | $30.26 | $29.75 | $29.99 | 15.03M |
| 11/24/2025 | $30.52 | $30.75 | $29.78 | $30.13 | 25.88M |
| 11/21/2025 | $31.30 | $31.59 | $30.88 | $30.88 | 12.89M |
| 11/20/2025 | $32.01 | $32.35 | $31.73 | $31.81 | 13.71M |
| 11/19/2025 | $32.71 | $32.90 | $32.38 | $32.74 | 9.98M |
| 11/18/2025 | $32.81 | $33.09 | $32.61 | $32.73 | 9.54M |
| 11/17/2025 | $33.10 | $33.25 | $32.57 | $32.91 | 11.87M |
| 11/14/2025 | $33.35 | $33.78 | $33.06 | $33.08 | 13.21M |
| 11/13/2025 | $33.53 | $33.78 | $33.10 | $33.47 | 17.46M |
| 11/12/2025 | $33.65 | $33.95 | $33.46 | $33.69 | 21.03M |
| 11/11/2025 | $32.87 | $33.88 | $32.58 | $33.64 | 30.24M |
| 11/10/2025 | $31.48 | $33.09 | $31.30 | $32.86 | 23.05M |
| 11/7/2025 | $31.34 | $31.69 | $31.24 | $31.48 | 7.20M |
| 11/6/2025 | $31.26 | $31.62 | $31.25 | $31.42 | 7.02M |
| 11/5/2025 | $31.26 | $31.52 | $31.16 | $31.34 | 7.32M |
| 11/4/2025 | $31.96 | $31.98 | $31.30 | $31.44 | 9.94M |
| 11/3/2025 | $32.14 | $32.15 | $31.70 | $31.96 | 11.94M |
| 10/31/2025 | $31.98 | $32.42 | $31.69 | $32.14 | 18.32M |
| 10/30/2025 | $31.30 | $31.69 | $31.22 | $31.32 | 10.53M |
| 10/29/2025 | $30.95 | $31.37 | $30.79 | $31.35 | 9.19M |
| 10/28/2025 | $31.06 | $31.08 | $30.81 | $30.95 | 6.06M |
| 10/27/2025 | $30.66 | $31.18 | $30.64 | $31.06 | 10.26M |
| 10/24/2025 | $30.50 | $30.86 | $30.44 | $30.54 | 6.75M |
| 10/23/2025 | $30.50 | $30.51 | $30.15 | $30.49 | 6.40M |
| 10/22/2025 | $30.70 | $30.81 | $30.51 | $30.52 | 6.11M |
| 10/21/2025 | $30.55 | $30.84 | $30.51 | $30.77 | 6.19M |
| 10/20/2025 | $30.89 | $30.95 | $30.40 | $30.48 | 7.14M |
| 10/17/2025 | $31.10 | $31.28 | $30.71 | $30.71 | 8.71M |