300011.SZ300011.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.93 | $9.48 | $8.80 | $9.15 | 31.15M |
| 1/14/2026 | $8.93 | $9.08 | $8.73 | $8.86 | 16.49M |
| 1/13/2026 | $9.10 | $9.18 | $8.89 | $8.94 | 15.39M |
| 1/12/2026 | $8.89 | $9.12 | $8.67 | $9.06 | 25.11M |
| 1/9/2026 | $8.93 | $8.98 | $8.80 | $8.91 | 10.23M |
| 1/8/2026 | $8.85 | $9.11 | $8.77 | $8.92 | 13.62M |
| 1/7/2026 | $8.90 | $9.17 | $8.85 | $8.91 | 13.23M |
| 1/6/2026 | $8.96 | $9.24 | $8.92 | $8.94 | 16.31M |
| 1/5/2026 | $8.56 | $9.13 | $8.52 | $8.95 | 23.41M |
| 12/31/2025 | $8.57 | $8.66 | $8.51 | $8.58 | 7.60M |
| 12/30/2025 | $8.65 | $8.70 | $8.53 | $8.57 | 9.54M |
| 12/29/2025 | $8.47 | $8.84 | $8.40 | $8.68 | 17.29M |
| 12/26/2025 | $8.52 | $8.64 | $8.39 | $8.49 | 8.41M |
| 12/25/2025 | $8.31 | $8.54 | $8.28 | $8.52 | 8.24M |
| 12/24/2025 | $8.24 | $8.35 | $8.15 | $8.31 | 5.23M |
| 12/23/2025 | $8.37 | $8.37 | $8.19 | $8.25 | 5.96M |
| 12/22/2025 | $8.34 | $8.52 | $8.29 | $8.38 | 8.96M |
| 12/19/2025 | $8.15 | $8.35 | $8.15 | $8.33 | 7.46M |
| 12/18/2025 | $7.84 | $8.34 | $7.84 | $8.18 | 13.12M |
| 12/17/2025 | $7.85 | $7.94 | $7.67 | $7.91 | 9.19M |
| 12/16/2025 | $8.05 | $8.06 | $7.84 | $7.87 | 7.22M |
| 12/15/2025 | $8.03 | $8.10 | $7.89 | $8.07 | 7.08M |
| 12/12/2025 | $8.03 | $8.20 | $8.00 | $8.02 | 6.65M |
| 12/11/2025 | $8.20 | $8.28 | $8.04 | $8.04 | 7.03M |
| 12/10/2025 | $8.22 | $8.29 | $8.12 | $8.18 | 6.92M |
| 12/9/2025 | $8.49 | $8.49 | $8.24 | $8.26 | 8.63M |
| 12/8/2025 | $8.55 | $8.59 | $8.43 | $8.45 | 9.79M |
| 12/5/2025 | $8.42 | $8.55 | $8.32 | $8.54 | 9.49M |
| 12/4/2025 | $8.57 | $8.81 | $8.42 | $8.44 | 15.35M |
| 12/3/2025 | $8.78 | $8.80 | $8.58 | $8.60 | 14.46M |
| 12/2/2025 | $8.55 | $8.85 | $8.45 | $8.84 | 24.11M |
| 12/1/2025 | $8.71 | $8.75 | $8.53 | $8.58 | 13.34M |
| 11/28/2025 | $8.55 | $8.78 | $8.55 | $8.74 | 16.11M |
| 11/27/2025 | $8.44 | $8.73 | $8.39 | $8.60 | 13.48M |
| 11/26/2025 | $8.55 | $8.63 | $8.39 | $8.45 | 10.03M |
| 11/25/2025 | $8.42 | $8.60 | $8.38 | $8.60 | 10.96M |
| 11/24/2025 | $8.30 | $8.46 | $8.28 | $8.38 | 11.67M |
| 11/21/2025 | $8.41 | $8.56 | $8.13 | $8.22 | 13.71M |
| 11/20/2025 | $8.41 | $8.60 | $8.31 | $8.50 | 9.74M |
| 11/19/2025 | $8.44 | $8.54 | $8.29 | $8.40 | 8.33M |
| 11/18/2025 | $8.56 | $8.62 | $8.45 | $8.48 | 10.32M |
| 11/17/2025 | $8.50 | $8.76 | $8.47 | $8.63 | 11.36M |
| 11/14/2025 | $8.54 | $8.64 | $8.48 | $8.54 | 10.83M |
| 11/13/2025 | $8.30 | $8.66 | $8.28 | $8.59 | 14.57M |
| 11/12/2025 | $8.46 | $8.48 | $8.29 | $8.35 | 11.07M |
| 11/11/2025 | $8.26 | $8.55 | $8.26 | $8.47 | 17.68M |
| 11/10/2025 | $8.28 | $8.34 | $8.22 | $8.26 | 8.03M |
| 11/7/2025 | $8.24 | $8.32 | $8.22 | $8.28 | 7.35M |
| 11/6/2025 | $8.29 | $8.33 | $8.17 | $8.26 | 9.48M |
| 11/5/2025 | $8.14 | $8.32 | $8.13 | $8.25 | 15.40M |
| 11/4/2025 | $8.03 | $8.40 | $8.00 | $8.19 | 20.13M |
| 11/3/2025 | $7.89 | $8.05 | $7.83 | $8.02 | 6.66M |
| 10/31/2025 | $7.90 | $7.93 | $7.78 | $7.88 | 5.78M |
| 10/30/2025 | $8.04 | $8.09 | $7.84 | $7.84 | 9.57M |
| 10/29/2025 | $8.12 | $8.20 | $8.03 | $8.09 | 7.08M |
| 10/28/2025 | $8.17 | $8.22 | $8.07 | $8.18 | 7.37M |
| 10/27/2025 | $8.09 | $8.15 | $8.00 | $8.14 | 8.45M |
| 10/24/2025 | $8.18 | $8.24 | $8.05 | $8.10 | 8.48M |
| 10/23/2025 | $7.88 | $8.08 | $7.83 | $8.07 | 8.59M |
| 10/22/2025 | $7.86 | $8.00 | $7.83 | $7.92 | 6.73M |
| 10/21/2025 | $7.73 | $7.88 | $7.71 | $7.86 | 6.01M |
| 10/20/2025 | $7.67 | $7.75 | $7.67 | $7.73 | 5.32M |
| 10/17/2025 | $7.92 | $7.96 | $7.62 | $7.63 | 8.71M |