301207.SZ301207.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.03 | $20.10 | $19.43 | $19.59 | 8.95M |
| 1/14/2026 | $19.86 | $20.53 | $19.60 | $20.15 | 14.61M |
| 1/13/2026 | $19.85 | $20.55 | $19.80 | $19.89 | 15.49M |
| 1/12/2026 | $19.80 | $19.85 | $19.50 | $19.78 | 8.19M |
| 1/9/2026 | $19.30 | $19.86 | $19.26 | $19.83 | 10.01M |
| 1/8/2026 | $19.17 | $19.44 | $19.15 | $19.31 | 5.67M |
| 1/7/2026 | $19.32 | $19.59 | $19.12 | $19.24 | 6.07M |
| 1/6/2026 | $19.45 | $19.56 | $19.16 | $19.32 | 8.28M |
| 1/5/2026 | $18.65 | $19.57 | $18.65 | $19.48 | 10.13M |
| 12/31/2025 | $18.69 | $18.81 | $18.53 | $18.63 | 3.30M |
| 12/30/2025 | $18.80 | $18.86 | $18.69 | $18.71 | 4.22M |
| 12/29/2025 | $19.05 | $19.05 | $18.82 | $18.86 | 4.06M |
| 12/26/2025 | $19.20 | $19.29 | $19.02 | $19.05 | 5.25M |
| 12/25/2025 | $19.35 | $19.36 | $19.00 | $19.22 | 5.16M |
| 12/24/2025 | $19.03 | $19.37 | $18.95 | $19.30 | 4.99M |
| 12/23/2025 | $19.30 | $19.39 | $18.90 | $19.00 | 6.13M |
| 12/22/2025 | $19.26 | $19.48 | $19.12 | $19.31 | 5.04M |
| 12/19/2025 | $19.20 | $19.40 | $19.12 | $19.33 | 5.19M |
| 12/18/2025 | $19.31 | $19.53 | $19.10 | $19.20 | 5.40M |
| 12/17/2025 | $19.36 | $19.63 | $19.15 | $19.43 | 5.52M |
| 12/16/2025 | $20.00 | $20.08 | $19.21 | $19.32 | 7.10M |
| 12/15/2025 | $20.00 | $20.30 | $19.61 | $20.06 | 6.78M |
| 12/12/2025 | $20.39 | $20.49 | $19.83 | $20.14 | 8.36M |
| 12/11/2025 | $21.20 | $21.21 | $20.23 | $20.29 | 8.92M |
| 12/10/2025 | $21.10 | $21.23 | $20.82 | $21.00 | 6.67M |
| 12/9/2025 | $21.61 | $21.69 | $21.08 | $21.20 | 8.04M |
| 12/8/2025 | $21.78 | $21.92 | $21.44 | $21.70 | 9.17M |
| 12/5/2025 | $21.97 | $22.22 | $21.38 | $21.74 | 9.07M |
| 12/4/2025 | $22.90 | $22.90 | $21.88 | $21.98 | 13.87M |
| 12/3/2025 | $22.89 | $23.79 | $22.53 | $23.32 | 18.68M |
| 12/2/2025 | $23.22 | $23.22 | $22.50 | $22.90 | 10.74M |
| 12/1/2025 | $23.31 | $24.26 | $23.11 | $23.38 | 15.82M |
| 11/28/2025 | $24.21 | $24.30 | $22.93 | $23.07 | 17.17M |
| 11/27/2025 | $24.06 | $24.98 | $23.67 | $24.70 | 22.24M |
| 11/26/2025 | $23.56 | $25.25 | $23.55 | $24.08 | 30.65M |
| 11/25/2025 | $20.92 | $23.98 | $20.92 | $23.33 | 25.05M |
| 11/24/2025 | $21.51 | $22.04 | $20.84 | $20.97 | 11.44M |
| 11/21/2025 | $21.73 | $22.36 | $21.16 | $21.25 | 12.43M |
| 11/20/2025 | $22.99 | $23.45 | $22.04 | $22.20 | 14.35M |
| 11/19/2025 | $23.60 | $23.97 | $22.20 | $22.80 | 20.55M |
| 11/18/2025 | $24.02 | $26.73 | $23.98 | $24.25 | 27.03M |
| 11/17/2025 | $26.06 | $26.37 | $23.92 | $24.01 | 24.53M |
| 11/14/2025 | $23.56 | $27.04 | $23.56 | $25.38 | 33.68M |
| 11/13/2025 | $23.09 | $24.23 | $22.58 | $23.67 | 21.11M |
| 11/12/2025 | $24.24 | $24.36 | $22.91 | $23.23 | 19.16M |
| 11/11/2025 | $24.29 | $25.00 | $23.70 | $23.96 | 26.30M |
| 11/10/2025 | $24.00 | $25.90 | $23.68 | $24.72 | 30.17M |
| 11/7/2025 | $23.50 | $24.77 | $22.88 | $23.20 | 21.64M |
| 11/6/2025 | $23.55 | $24.37 | $22.69 | $22.82 | 19.61M |
| 11/5/2025 | $23.39 | $25.34 | $22.62 | $23.66 | 27.84M |
| 11/4/2025 | $21.00 | $24.90 | $20.55 | $23.58 | 30.47M |
| 11/3/2025 | $21.57 | $21.99 | $20.71 | $21.10 | 17.07M |
| 10/31/2025 | $19.05 | $22.08 | $19.00 | $21.95 | 23.98M |
| 10/30/2025 | $18.83 | $18.89 | $18.52 | $18.62 | 5.79M |
| 10/29/2025 | $19.18 | $19.25 | $18.78 | $18.97 | 6.69M |
| 10/28/2025 | $19.36 | $19.59 | $19.14 | $19.22 | 6.67M |
| 10/27/2025 | $20.31 | $20.43 | $19.47 | $19.55 | 8.95M |
| 10/24/2025 | $21.11 | $21.55 | $20.74 | $20.74 | 10.92M |
| 10/23/2025 | $21.97 | $22.17 | $20.96 | $21.20 | 14.64M |
| 10/22/2025 | $21.39 | $22.96 | $21.01 | $21.94 | 23.25M |
| 10/21/2025 | $20.12 | $23.00 | $20.10 | $21.68 | 23.79M |
| 10/20/2025 | $19.99 | $20.90 | $19.20 | $19.80 | 19.03M |
| 10/17/2025 | $18.30 | $19.98 | $18.26 | $19.49 | 18.26M |