003003.SZ(003003.SZ)
003003.SZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $10.62 | $10.68 | $10.40 | $10.65 | 2.90M |
| 8/6/2026 | $10.50 | $10.66 | $10.41 | $10.62 | 3.06M |
| 8/5/2026 | $10.50 | $10.67 | $10.32 | $10.46 | 4.02M |
| 8/4/2026 | $10.41 | $10.55 | $10.35 | $10.47 | 4.41M |
| 8/3/2026 | $10.25 | $10.46 | $10.01 | $10.44 | 4.52M |
| 7/31/2026 | $9.71 | $10.09 | $9.71 | $10.02 | 3.43M |
| 7/30/2026 | $9.87 | $10.05 | $9.68 | $9.84 | 3.51M |
| 7/29/2026 | $9.65 | $9.90 | $9.62 | $9.87 | 3.20M |
| 7/28/2026 | $9.54 | $9.75 | $9.49 | $9.66 | 3.83M |
| 7/27/2026 | $9.24 | $9.58 | $9.23 | $9.50 | 3.92M |
| 7/24/2026 | $9.49 | $9.49 | $9.14 | $9.24 | 3.40M |
| 7/23/2026 | $9.11 | $9.50 | $9.11 | $9.49 | 3.94M |
| 7/22/2026 | $9.46 | $9.55 | $9.14 | $9.18 | 4.48M |
| 7/21/2026 | $9.64 | $9.68 | $9.05 | $9.46 | 6.65M |
| 7/20/2026 | $9.97 | $10.27 | $9.48 | $9.64 | 5.40M |
| 7/17/2026 | $10.43 | $10.63 | $9.92 | $9.98 | 4.79M |
| 7/16/2026 | $10.37 | $10.65 | $10.30 | $10.40 | 3.47M |
| 7/15/2026 | $10.29 | $10.55 | $10.19 | $10.43 | 3.82M |
| 7/14/2026 | $9.90 | $10.29 | $9.76 | $10.22 | 4.36M |
| 7/13/2026 | $10.17 | $10.26 | $9.87 | $9.95 | 4.30M |
| 7/10/2026 | $9.93 | $10.35 | $9.86 | $10.17 | 4.10M |
| 7/9/2026 | $10.08 | $10.15 | $9.71 | $10.03 | 3.22M |
| 7/8/2026 | $10.17 | $10.31 | $9.89 | $10.03 | 3.60M |
| 7/7/2026 | $10.47 | $10.63 | $10.11 | $10.17 | 4.68M |
| 7/6/2026 | $10.54 | $10.83 | $10.40 | $10.42 | 3.17M |
| 7/3/2026 | $10.42 | $10.63 | $10.32 | $10.55 | 4.53M |
| 7/2/2026 | $10.30 | $10.68 | $10.30 | $10.33 | 4.81M |
| 7/1/2026 | $9.86 | $10.42 | $9.86 | $10.29 | 5.01M |
| 6/30/2026 | $10.00 | $10.05 | $9.75 | $9.95 | 4.38M |
| 6/29/2026 | $10.01 | $10.18 | $9.66 | $10.08 | 4.52M |
| 6/26/2026 | $10.20 | $10.27 | $9.85 | $10.08 | 4.92M |
| 6/25/2026 | $10.53 | $10.55 | $10.15 | $10.23 | 4.53M |
| 6/24/2026 | $11.04 | $11.11 | $10.49 | $10.53 | 5.16M |
| 6/23/2026 | $10.86 | $11.24 | $10.79 | $11.05 | 5.95M |
| 6/22/2026 | $10.72 | $11.03 | $10.31 | $11.00 | 6.58M |
| 6/18/2026 | $10.73 | $10.94 | $10.62 | $10.75 | 4.24M |
| 6/17/2026 | $11.07 | $11.11 | $10.78 | $10.82 | 3.72M |
| 6/16/2026 | $11.09 | $11.13 | $10.78 | $11.02 | 4.40M |
| 6/15/2026 | $11.29 | $11.59 | $10.96 | $11.02 | 4.27M |
| 6/12/2026 | $11.22 | $11.37 | $10.87 | $11.23 | 4.65M |
| 6/11/2026 | $11.35 | $11.45 | $10.98 | $11.22 | 3.42M |
| 6/10/2026 | $11.31 | $11.52 | $11.05 | $11.36 | 3.70M |
| 6/9/2026 | $11.30 | $11.65 | $11.26 | $11.48 | 4.36M |
| 6/8/2026 | $11.36 | $11.79 | $11.07 | $11.30 | 5.77M |
| 6/5/2026 | $11.52 | $11.97 | $11.27 | $11.70 | 4.67M |
| 6/4/2026 | $11.90 | $11.95 | $11.40 | $11.53 | 5.05M |
| 6/3/2026 | $11.79 | $12.16 | $11.70 | $11.86 | 6.01M |
| 6/2/2026 | $12.33 | $12.40 | $11.75 | $11.80 | 5.98M |
| 6/1/2026 | $11.88 | $12.49 | $11.65 | $12.38 | 5.35M |
| 5/29/2026 | $12.33 | $12.38 | $11.81 | $11.88 | 4.46M |
| 5/28/2026 | $12.23 | $12.40 | $11.96 | $12.20 | 4.18M |
| 5/27/2026 | $12.56 | $12.68 | $11.89 | $12.19 | 5.20M |
| 5/26/2026 | $12.94 | $13.07 | $12.41 | $12.57 | 5.05M |
| 5/25/2026 | $13.29 | $13.49 | $12.82 | $12.96 | 3.68M |
| 5/22/2026 | $13.01 | $13.33 | $12.77 | $13.25 | 3.57M |
| 5/21/2026 | $13.50 | $13.65 | $12.86 | $12.92 | 4.30M |
| 5/20/2026 | $13.54 | $13.57 | $13.22 | $13.48 | 2.38M |
| 5/19/2026 | $13.75 | $13.83 | $13.36 | $13.59 | 2.99M |
| 5/18/2026 | $13.55 | $13.68 | $13.31 | $13.64 | 4.13M |
| 5/15/2026 | $13.58 | $13.76 | $13.40 | $13.55 | 3.80M |
| 5/14/2026 | $13.67 | $13.78 | $13.56 | $13.58 | 3.44M |
| 5/13/2026 | $13.73 | $13.81 | $13.57 | $13.66 | 3.71M |
| 5/12/2026 | $14.00 | $14.13 | $13.66 | $13.73 | 3.32M |
| 5/11/2026 | $14.16 | $14.19 | $13.85 | $13.97 | 3.94M |