300008.SZ300008.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.81 | $8.95 | $8.60 | $8.77 | 135.56M |
| 1/14/2026 | $8.59 | $9.41 | $8.59 | $8.85 | 263.66M |
| 1/13/2026 | $9.20 | $9.20 | $8.55 | $8.61 | 239.87M |
| 1/12/2026 | $8.94 | $9.25 | $8.94 | $9.23 | 264.76M |
| 1/9/2026 | $8.94 | $9.10 | $8.75 | $8.90 | 302.34M |
| 1/8/2026 | $8.15 | $9.04 | $8.12 | $8.89 | 376.04M |
| 1/7/2026 | $8.38 | $8.39 | $8.15 | $8.18 | 154.10M |
| 1/6/2026 | $8.30 | $8.46 | $8.24 | $8.39 | 212.79M |
| 1/5/2026 | $7.99 | $8.66 | $7.97 | $8.38 | 307.41M |
| 12/31/2025 | $7.99 | $8.08 | $7.79 | $7.89 | 120.02M |
| 12/30/2025 | $8.11 | $8.27 | $7.91 | $7.93 | 194.33M |
| 12/29/2025 | $8.00 | $8.21 | $7.94 | $8.09 | 207.43M |
| 12/26/2025 | $7.83 | $8.03 | $7.80 | $7.88 | 117.67M |
| 12/25/2025 | $7.76 | $7.91 | $7.76 | $7.85 | 89.03M |
| 12/24/2025 | $7.65 | $7.91 | $7.60 | $7.88 | 107.50M |
| 12/23/2025 | $7.77 | $7.86 | $7.67 | $7.73 | 89.56M |
| 12/22/2025 | $7.76 | $7.93 | $7.72 | $7.80 | 108.15M |
| 12/19/2025 | $7.59 | $7.83 | $7.58 | $7.75 | 113.85M |
| 12/18/2025 | $7.51 | $7.76 | $7.46 | $7.60 | 107.31M |
| 12/17/2025 | $7.51 | $7.61 | $7.36 | $7.56 | 121.94M |
| 12/16/2025 | $8.03 | $8.05 | $7.42 | $7.53 | 189.61M |
| 12/15/2025 | $8.10 | $8.20 | $7.86 | $8.01 | 138.48M |
| 12/12/2025 | $7.85 | $8.35 | $7.80 | $8.20 | 233.92M |
| 12/11/2025 | $8.16 | $8.19 | $7.86 | $7.87 | 145.01M |
| 12/10/2025 | $8.17 | $8.41 | $8.04 | $8.13 | 175.72M |
| 12/9/2025 | $8.40 | $8.56 | $8.19 | $8.19 | 235.50M |
| 12/8/2025 | $8.15 | $8.59 | $8.15 | $8.34 | 301.59M |
| 12/5/2025 | $7.79 | $8.06 | $7.69 | $8.00 | 196.54M |
| 12/4/2025 | $8.03 | $8.08 | $7.77 | $7.80 | 215.76M |
| 12/3/2025 | $8.09 | $8.50 | $7.84 | $8.28 | 312.67M |
| 12/2/2025 | $7.86 | $8.39 | $7.73 | $8.23 | 337.64M |
| 12/1/2025 | $7.91 | $8.15 | $7.85 | $7.89 | 205.02M |
| 11/28/2025 | $7.72 | $8.08 | $7.62 | $7.95 | 243.47M |
| 11/27/2025 | $7.81 | $8.04 | $7.72 | $7.78 | 250.45M |
| 11/26/2025 | $8.43 | $8.47 | $7.82 | $7.85 | 362.37M |
| 11/25/2025 | $8.66 | $8.92 | $8.38 | $8.65 | 444.21M |
| 11/24/2025 | $8.11 | $9.65 | $7.96 | $9.22 | 569.65M |
| 11/21/2025 | $7.43 | $8.66 | $7.27 | $8.15 | 534.94M |
| 11/20/2025 | $7.60 | $7.75 | $7.48 | $7.57 | 330.25M |
| 11/19/2025 | $6.87 | $8.18 | $6.85 | $7.82 | 521.01M |
| 11/18/2025 | $7.13 | $7.18 | $6.79 | $6.85 | 181.61M |
| 11/17/2025 | $7.11 | $7.44 | $7.09 | $7.13 | 322.62M |
| 11/14/2025 | $6.56 | $6.72 | $6.54 | $6.64 | 58.31M |
| 11/13/2025 | $6.55 | $6.63 | $6.52 | $6.59 | 38.52M |
| 11/12/2025 | $6.65 | $6.67 | $6.48 | $6.56 | 62.10M |
| 11/11/2025 | $6.71 | $6.74 | $6.64 | $6.66 | 42.45M |
| 11/10/2025 | $6.78 | $6.80 | $6.62 | $6.70 | 68.79M |
| 11/7/2025 | $6.82 | $6.92 | $6.77 | $6.77 | 80.42M |
| 11/6/2025 | $6.91 | $6.93 | $6.80 | $6.85 | 71.61M |
| 11/5/2025 | $6.76 | $7.01 | $6.73 | $6.94 | 103.47M |
| 11/4/2025 | $6.84 | $6.92 | $6.79 | $6.84 | 77.94M |
| 11/3/2025 | $6.75 | $6.90 | $6.75 | $6.89 | 100.63M |
| 10/31/2025 | $6.86 | $6.90 | $6.74 | $6.74 | 79.48M |
| 10/30/2025 | $6.93 | $6.95 | $6.81 | $6.84 | 102.34M |
| 10/29/2025 | $6.92 | $7.08 | $6.82 | $7.00 | 179.84M |
| 10/28/2025 | $6.74 | $7.29 | $6.70 | $6.98 | 294.38M |
| 10/27/2025 | $6.47 | $6.54 | $6.45 | $6.53 | 56.07M |
| 10/24/2025 | $6.40 | $6.51 | $6.40 | $6.45 | 47.81M |
| 10/23/2025 | $6.43 | $6.44 | $6.26 | $6.38 | 48.47M |
| 10/22/2025 | $6.46 | $6.51 | $6.44 | $6.46 | 41.86M |
| 10/21/2025 | $6.32 | $6.55 | $6.31 | $6.51 | 78.62M |
| 10/20/2025 | $6.25 | $6.36 | $6.25 | $6.35 | 39.71M |
| 10/17/2025 | $6.36 | $6.42 | $6.23 | $6.24 | 47.22M |