000301.SZ000301.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.75 | $11.01 | $10.63 | $10.76 | 31.12M |
| 1/13/2026 | $10.62 | $10.88 | $10.54 | $10.70 | 26.03M |
| 1/12/2026 | $10.67 | $10.90 | $10.58 | $10.61 | 18.72M |
| 1/9/2026 | $10.75 | $10.98 | $10.57 | $10.67 | 22.45M |
| 1/8/2026 | $10.69 | $10.98 | $10.54 | $10.78 | 20.53M |
| 1/7/2026 | $10.80 | $10.90 | $10.70 | $10.76 | 17.90M |
| 1/6/2026 | $10.67 | $11.06 | $10.52 | $10.89 | 33.58M |
| 1/5/2026 | $10.96 | $11.02 | $10.48 | $10.70 | 28.35M |
| 12/31/2025 | $11.27 | $11.35 | $10.82 | $10.89 | 33.15M |
| 12/30/2025 | $10.92 | $11.50 | $10.87 | $11.37 | 45.29M |
| 12/29/2025 | $10.67 | $11.20 | $10.60 | $10.99 | 48.84M |
| 12/26/2025 | $10.41 | $10.77 | $10.41 | $10.72 | 29.62M |
| 12/25/2025 | $10.44 | $10.60 | $10.38 | $10.40 | 13.73M |
| 12/24/2025 | $10.30 | $10.48 | $10.20 | $10.44 | 17.40M |
| 12/23/2025 | $10.31 | $10.47 | $10.26 | $10.34 | 19.68M |
| 12/22/2025 | $10.14 | $10.41 | $10.08 | $10.30 | 23.35M |
| 12/19/2025 | $10.02 | $10.09 | $9.94 | $10.07 | 13.27M |
| 12/18/2025 | $10.03 | $10.25 | $9.97 | $9.99 | 24.35M |
| 12/17/2025 | $10.02 | $10.14 | $9.87 | $10.08 | 20.54M |
| 12/16/2025 | $9.88 | $10.10 | $9.80 | $10.06 | 35.67M |
| 12/15/2025 | $9.26 | $9.90 | $9.20 | $9.81 | 34.66M |
| 12/12/2025 | $9.19 | $9.34 | $9.12 | $9.29 | 17.94M |
| 12/11/2025 | $9.30 | $9.32 | $9.15 | $9.15 | 9.47M |
| 12/10/2025 | $9.21 | $9.30 | $9.15 | $9.26 | 9.11M |
| 12/9/2025 | $9.48 | $9.50 | $9.18 | $9.26 | 18.04M |
| 12/8/2025 | $9.60 | $9.63 | $9.42 | $9.48 | 12.82M |
| 12/5/2025 | $9.38 | $9.60 | $9.34 | $9.57 | 12.03M |
| 12/4/2025 | $9.59 | $9.60 | $9.31 | $9.38 | 17.23M |
| 12/3/2025 | $9.72 | $9.94 | $9.58 | $9.63 | 18.68M |
| 12/2/2025 | $9.63 | $10.06 | $9.61 | $9.72 | 27.56M |
| 12/1/2025 | $9.65 | $9.74 | $9.61 | $9.62 | 13.30M |
| 11/28/2025 | $9.58 | $9.69 | $9.55 | $9.61 | 9.74M |
| 11/27/2025 | $9.50 | $9.70 | $9.47 | $9.58 | 12.23M |
| 11/26/2025 | $9.65 | $9.76 | $9.49 | $9.50 | 14.37M |
| 11/25/2025 | $9.77 | $9.79 | $9.61 | $9.65 | 14.84M |
| 11/24/2025 | $9.83 | $9.90 | $9.60 | $9.69 | 20.54M |
| 11/21/2025 | $9.87 | $10.04 | $9.80 | $9.82 | 23.65M |
| 11/20/2025 | $10.11 | $10.30 | $10.04 | $10.06 | 17.15M |
| 11/19/2025 | $10.09 | $10.22 | $9.98 | $10.15 | 16.47M |
| 11/18/2025 | $10.27 | $10.33 | $9.93 | $10.09 | 23.62M |
| 11/17/2025 | $10.08 | $10.45 | $9.97 | $10.30 | 29.98M |
| 11/14/2025 | $10.11 | $10.33 | $10.11 | $10.11 | 22.66M |
| 11/13/2025 | $9.94 | $10.22 | $9.94 | $10.17 | 24.88M |
| 11/12/2025 | $10.12 | $10.14 | $9.84 | $9.94 | 22.79M |
| 11/11/2025 | $9.99 | $10.13 | $9.88 | $10.12 | 33.04M |
| 11/10/2025 | $9.51 | $10.16 | $9.51 | $10.04 | 57.74M |
| 11/7/2025 | $9.16 | $9.59 | $9.16 | $9.46 | 34.58M |
| 11/6/2025 | $9.13 | $9.30 | $9.13 | $9.18 | 21.02M |
| 11/5/2025 | $9.10 | $9.26 | $9.04 | $9.13 | 15.10M |
| 11/4/2025 | $9.32 | $9.38 | $9.07 | $9.13 | 18.17M |
| 11/3/2025 | $9.27 | $9.39 | $9.13 | $9.32 | 19.82M |
| 10/31/2025 | $9.17 | $9.35 | $9.15 | $9.25 | 18.44M |
| 10/30/2025 | $9.17 | $9.30 | $9.08 | $9.21 | 16.89M |
| 10/29/2025 | $9.05 | $9.22 | $9.00 | $9.17 | 14.09M |
| 10/28/2025 | $9.10 | $9.19 | $9.04 | $9.07 | 11.65M |
| 10/27/2025 | $9.15 | $9.20 | $9.09 | $9.11 | 12.66M |
| 10/24/2025 | $9.35 | $9.42 | $9.09 | $9.12 | 16.33M |
| 10/23/2025 | $9.12 | $9.39 | $9.05 | $9.36 | 18.84M |
| 10/22/2025 | $9.08 | $9.30 | $9.06 | $9.13 | 13.60M |
| 10/21/2025 | $9.10 | $9.15 | $9.04 | $9.10 | 11.05M |
| 10/20/2025 | $9.11 | $9.20 | $9.02 | $9.10 | 12.37M |
| 10/17/2025 | $9.28 | $9.42 | $9.00 | $9.04 | 14.88M |
| 10/16/2025 | $9.55 | $9.59 | $9.28 | $9.30 | 13.93M |