300005.SZ300005.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.40 | $12.76 | $12.15 | $12.57 | 36.14M |
| 1/15/2026 | $12.22 | $12.63 | $11.92 | $12.39 | 47.36M |
| 1/14/2026 | $12.93 | $13.06 | $12.26 | $12.42 | 60.76M |
| 1/13/2026 | $12.73 | $13.19 | $12.46 | $12.93 | 56.48M |
| 1/12/2026 | $11.71 | $12.89 | $11.67 | $12.75 | 54.02M |
| 1/9/2026 | $11.30 | $11.95 | $11.22 | $11.82 | 35.25M |
| 1/8/2026 | $11.14 | $11.44 | $11.11 | $11.30 | 22.14M |
| 1/7/2026 | $11.29 | $11.32 | $11.06 | $11.15 | 21.84M |
| 1/6/2026 | $11.09 | $11.37 | $10.96 | $11.25 | 25.85M |
| 1/5/2026 | $10.84 | $11.24 | $10.76 | $11.11 | 29.55M |
| 12/31/2025 | $10.72 | $11.04 | $10.72 | $10.83 | 22.07M |
| 12/30/2025 | $10.91 | $10.93 | $10.67 | $10.72 | 24.50M |
| 12/29/2025 | $11.01 | $11.13 | $10.85 | $10.95 | 26.79M |
| 12/26/2025 | $10.86 | $11.41 | $10.86 | $11.09 | 34.79M |
| 12/25/2025 | $10.96 | $11.09 | $10.88 | $10.95 | 23.31M |
| 12/24/2025 | $10.70 | $11.29 | $10.55 | $11.09 | 33.15M |
| 12/23/2025 | $10.80 | $10.96 | $10.71 | $10.75 | 24.71M |
| 12/22/2025 | $10.48 | $10.99 | $10.43 | $10.89 | 38.24M |
| 12/19/2025 | $10.24 | $10.61 | $10.24 | $10.54 | 31.45M |
| 12/18/2025 | $10.05 | $10.45 | $9.97 | $10.20 | 31.74M |
| 12/17/2025 | $9.90 | $10.15 | $9.83 | $10.05 | 20.01M |
| 12/16/2025 | $9.99 | $10.05 | $9.76 | $9.90 | 26.20M |
| 12/15/2025 | $10.04 | $10.33 | $9.98 | $10.05 | 24.57M |
| 12/12/2025 | $10.15 | $10.40 | $10.03 | $10.07 | 25.26M |
| 12/11/2025 | $10.49 | $10.49 | $10.11 | $10.12 | 32.62M |
| 12/10/2025 | $10.30 | $10.63 | $10.21 | $10.51 | 35.61M |
| 12/9/2025 | $10.44 | $10.69 | $10.24 | $10.40 | 52.50M |
| 12/8/2025 | $10.40 | $10.66 | $10.30 | $10.35 | 44.97M |
| 12/5/2025 | $10.02 | $10.50 | $9.97 | $10.37 | 49.16M |
| 12/4/2025 | $10.24 | $10.30 | $9.91 | $9.97 | 64.91M |
| 12/3/2025 | $10.60 | $11.08 | $10.11 | $10.45 | 92.10M |
| 12/2/2025 | $11.95 | $12.00 | $10.15 | $10.42 | 141.15M |
| 12/1/2025 | $11.86 | $11.88 | $11.44 | $11.85 | 54.83M |
| 11/28/2025 | $11.13 | $12.01 | $11.01 | $11.73 | 68.39M |
| 11/27/2025 | $10.82 | $11.25 | $10.82 | $11.07 | 42.81M |
| 11/26/2025 | $10.50 | $10.99 | $10.45 | $10.85 | 42.59M |
| 11/25/2025 | $10.22 | $10.75 | $10.22 | $10.55 | 31.62M |
| 11/24/2025 | $10.25 | $10.40 | $10.15 | $10.21 | 25.02M |
| 11/21/2025 | $10.50 | $10.62 | $10.13 | $10.13 | 35.58M |
| 11/20/2025 | $10.55 | $10.87 | $10.49 | $10.63 | 26.90M |
| 11/19/2025 | $10.46 | $10.75 | $10.42 | $10.55 | 26.03M |
| 11/18/2025 | $10.66 | $10.67 | $10.37 | $10.46 | 25.60M |
| 11/17/2025 | $10.55 | $10.71 | $10.36 | $10.66 | 43.26M |
| 11/14/2025 | $10.95 | $11.16 | $10.45 | $10.45 | 78.10M |
| 11/13/2025 | $10.70 | $11.49 | $10.56 | $11.22 | 103.36M |
| 11/12/2025 | $10.59 | $10.70 | $10.30 | $10.61 | 54.78M |
| 11/11/2025 | $9.90 | $10.90 | $9.84 | $10.59 | 71.90M |
| 11/10/2025 | $9.76 | $10.01 | $9.70 | $9.94 | 34.66M |
| 11/7/2025 | $9.79 | $10.08 | $9.79 | $9.83 | 31.64M |
| 11/6/2025 | $9.77 | $10.08 | $9.63 | $9.97 | 48.04M |
| 11/5/2025 | $9.54 | $9.80 | $9.51 | $9.71 | 29.00M |
| 11/4/2025 | $9.59 | $9.70 | $9.56 | $9.63 | 28.25M |
| 11/3/2025 | $9.45 | $9.63 | $9.24 | $9.60 | 39.02M |
| 10/31/2025 | $9.23 | $9.45 | $9.21 | $9.36 | 29.17M |
| 10/30/2025 | $9.12 | $9.24 | $8.89 | $9.22 | 28.89M |
| 10/29/2025 | $8.79 | $9.15 | $8.70 | $9.11 | 36.79M |
| 10/28/2025 | $8.75 | $8.86 | $8.66 | $8.77 | 14.41M |
| 10/27/2025 | $8.67 | $8.82 | $8.55 | $8.73 | 18.73M |
| 10/24/2025 | $8.54 | $8.69 | $8.54 | $8.59 | 10.94M |
| 10/23/2025 | $8.64 | $8.64 | $8.50 | $8.58 | 11.86M |
| 10/22/2025 | $8.42 | $8.75 | $8.39 | $8.62 | 26.61M |
| 10/21/2025 | $8.28 | $8.49 | $8.21 | $8.48 | 15.58M |
| 10/20/2025 | $8.43 | $8.45 | $8.17 | $8.31 | 14.24M |