300009.SZ300009.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.59 | $10.65 | $10.39 | $10.50 | 36.81M |
| 1/14/2026 | $10.77 | $11.03 | $10.52 | $10.66 | 78.44M |
| 1/13/2026 | $10.48 | $11.18 | $10.46 | $10.88 | 95.48M |
| 1/12/2026 | $10.38 | $10.48 | $10.24 | $10.40 | 32.85M |
| 1/9/2026 | $10.12 | $10.29 | $10.07 | $10.28 | 34.99M |
| 1/8/2026 | $10.02 | $10.30 | $9.99 | $10.18 | 32.05M |
| 1/7/2026 | $10.03 | $10.10 | $9.98 | $10.02 | 21.13M |
| 1/6/2026 | $10.01 | $10.09 | $9.92 | $10.03 | 22.84M |
| 1/5/2026 | $9.55 | $10.03 | $9.55 | $10.03 | 34.30M |
| 12/31/2025 | $9.63 | $9.69 | $9.55 | $9.57 | 10.52M |
| 12/30/2025 | $9.63 | $9.68 | $9.59 | $9.62 | 11.14M |
| 12/29/2025 | $9.78 | $9.79 | $9.60 | $9.62 | 14.26M |
| 12/26/2025 | $9.82 | $9.85 | $9.73 | $9.77 | 13.06M |
| 12/25/2025 | $9.84 | $9.86 | $9.78 | $9.83 | 12.15M |
| 12/24/2025 | $9.82 | $9.85 | $9.77 | $9.83 | 9.83M |
| 12/23/2025 | $9.85 | $9.88 | $9.78 | $9.81 | 9.93M |
| 12/22/2025 | $9.86 | $9.93 | $9.80 | $9.85 | 13.13M |
| 12/19/2025 | $9.77 | $9.94 | $9.75 | $9.87 | 14.86M |
| 12/18/2025 | $9.62 | $9.82 | $9.60 | $9.77 | 11.98M |
| 12/17/2025 | $9.54 | $9.70 | $9.47 | $9.67 | 13.87M |
| 12/16/2025 | $9.74 | $9.76 | $9.49 | $9.52 | 16.55M |
| 12/15/2025 | $9.75 | $9.83 | $9.70 | $9.74 | 12.71M |
| 12/12/2025 | $9.73 | $9.79 | $9.67 | $9.75 | 12.93M |
| 12/11/2025 | $9.76 | $9.83 | $9.72 | $9.78 | 13.61M |
| 12/10/2025 | $9.73 | $9.80 | $9.65 | $9.76 | 10.42M |
| 12/9/2025 | $9.78 | $9.85 | $9.71 | $9.72 | 10.75M |
| 12/8/2025 | $9.75 | $9.90 | $9.75 | $9.79 | 15.27M |
| 12/5/2025 | $9.64 | $9.76 | $9.52 | $9.74 | 13.51M |
| 12/4/2025 | $9.64 | $9.68 | $9.58 | $9.65 | 12.89M |
| 12/3/2025 | $9.87 | $9.87 | $9.57 | $9.63 | 24.01M |
| 12/2/2025 | $9.96 | $9.97 | $9.83 | $9.85 | 11.44M |
| 12/1/2025 | $9.88 | $9.97 | $9.82 | $9.96 | 13.47M |
| 11/28/2025 | $9.90 | $9.91 | $9.78 | $9.88 | 14.98M |
| 11/27/2025 | $9.98 | $10.00 | $9.89 | $9.91 | 14.44M |
| 11/26/2025 | $9.96 | $10.19 | $9.95 | $9.98 | 23.85M |
| 11/25/2025 | $9.88 | $10.08 | $9.83 | $9.95 | 18.76M |
| 11/24/2025 | $9.90 | $9.98 | $9.74 | $9.85 | 26.41M |
| 11/21/2025 | $10.25 | $10.37 | $9.83 | $9.87 | 35.00M |
| 11/20/2025 | $10.42 | $10.47 | $10.28 | $10.30 | 15.89M |
| 11/19/2025 | $10.41 | $10.48 | $10.25 | $10.43 | 21.01M |
| 11/18/2025 | $10.62 | $10.67 | $10.36 | $10.43 | 22.14M |
| 11/17/2025 | $10.80 | $10.85 | $10.52 | $10.57 | 29.68M |
| 11/14/2025 | $10.91 | $11.01 | $10.82 | $10.83 | 28.76M |
| 11/13/2025 | $11.06 | $11.11 | $10.86 | $11.02 | 41.08M |
| 11/12/2025 | $11.38 | $11.52 | $11.03 | $11.12 | 54.24M |
| 11/11/2025 | $11.16 | $11.28 | $11.06 | $11.16 | 28.55M |
| 11/10/2025 | $10.98 | $11.28 | $10.85 | $11.23 | 47.33M |
| 11/7/2025 | $10.68 | $10.99 | $10.65 | $10.93 | 44.23M |
| 11/6/2025 | $10.74 | $10.76 | $10.59 | $10.69 | 26.06M |
| 11/5/2025 | $10.72 | $10.87 | $10.65 | $10.77 | 25.40M |
| 11/4/2025 | $10.87 | $10.97 | $10.67 | $10.84 | 38.17M |
| 11/3/2025 | $11.00 | $11.06 | $10.75 | $10.90 | 41.29M |
| 10/31/2025 | $10.30 | $10.99 | $10.22 | $10.91 | 81.70M |
| 10/30/2025 | $10.36 | $10.42 | $10.21 | $10.22 | 26.24M |
| 10/29/2025 | $10.22 | $10.32 | $10.12 | $10.32 | 20.39M |
| 10/28/2025 | $10.20 | $10.37 | $10.11 | $10.23 | 22.41M |
| 10/27/2025 | $10.13 | $10.25 | $10.11 | $10.20 | 20.45M |
| 10/24/2025 | $10.06 | $10.15 | $10.03 | $10.07 | 19.30M |
| 10/23/2025 | $10.22 | $10.30 | $10.02 | $10.10 | 21.63M |
| 10/22/2025 | $10.32 | $10.45 | $10.22 | $10.26 | 17.77M |
| 10/21/2025 | $10.20 | $10.39 | $10.18 | $10.34 | 27.65M |
| 10/20/2025 | $10.07 | $10.13 | $10.01 | $10.05 | 14.57M |
| 10/17/2025 | $10.24 | $10.34 | $9.98 | $9.98 | 24.85M |