300015.SZ300015.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $11.81 | $12.04 | $11.59 | $11.72 | 147.88M |
| 1/13/2026 | $11.66 | $12.15 | $11.54 | $11.84 | 198.04M |
| 1/12/2026 | $11.41 | $11.65 | $11.40 | $11.63 | 92.36M |
| 1/9/2026 | $11.30 | $11.48 | $11.28 | $11.42 | 62.40M |
| 1/8/2026 | $11.25 | $11.37 | $11.19 | $11.31 | 50.11M |
| 1/7/2026 | $11.40 | $11.41 | $11.21 | $11.26 | 59.80M |
| 1/6/2026 | $11.19 | $11.48 | $11.19 | $11.40 | 93.65M |
| 1/5/2026 | $10.97 | $11.20 | $10.96 | $11.18 | 63.21M |
| 12/31/2025 | $11.00 | $11.08 | $10.96 | $10.98 | 35.18M |
| 12/30/2025 | $10.99 | $11.11 | $10.93 | $11.03 | 44.05M |
| 12/29/2025 | $11.12 | $11.13 | $11.01 | $11.03 | 38.50M |
| 12/26/2025 | $11.14 | $11.19 | $11.09 | $11.13 | 31.98M |
| 12/25/2025 | $11.15 | $11.17 | $11.05 | $11.14 | 38.86M |
| 12/24/2025 | $11.13 | $11.17 | $11.06 | $11.12 | 36.30M |
| 12/23/2025 | $11.35 | $11.35 | $11.10 | $11.13 | 50.66M |
| 12/22/2025 | $11.34 | $11.40 | $11.30 | $11.34 | 31.96M |
| 12/19/2025 | $11.19 | $11.43 | $11.19 | $11.36 | 51.23M |
| 12/18/2025 | $11.19 | $11.25 | $11.17 | $11.19 | 32.92M |
| 12/17/2025 | $10.93 | $11.27 | $10.92 | $11.24 | 69.60M |
| 12/16/2025 | $11.01 | $11.12 | $10.93 | $10.97 | 49.21M |
| 12/15/2025 | $11.08 | $11.14 | $11.03 | $11.04 | 38.36M |
| 12/12/2025 | $11.00 | $11.14 | $10.91 | $11.11 | 54.65M |
| 12/11/2025 | $11.23 | $11.23 | $11.01 | $11.01 | 50.12M |
| 12/10/2025 | $11.29 | $11.30 | $11.14 | $11.23 | 41.82M |
| 12/9/2025 | $11.41 | $11.41 | $11.27 | $11.30 | 32.25M |
| 12/8/2025 | $11.31 | $11.52 | $11.31 | $11.40 | 39.89M |
| 12/5/2025 | $11.23 | $11.30 | $11.13 | $11.30 | 46.80M |
| 12/4/2025 | $11.39 | $11.39 | $11.21 | $11.23 | 35.23M |
| 12/3/2025 | $11.50 | $11.53 | $11.33 | $11.35 | 33.74M |
| 12/2/2025 | $11.55 | $11.56 | $11.49 | $11.50 | 25.32M |
| 12/1/2025 | $11.48 | $11.58 | $11.45 | $11.57 | 44.89M |
| 11/28/2025 | $11.41 | $11.53 | $11.35 | $11.50 | 35.55M |
| 11/27/2025 | $11.42 | $11.47 | $11.31 | $11.40 | 38.96M |
| 11/26/2025 | $11.55 | $11.63 | $11.40 | $11.43 | 61.79M |
| 11/25/2025 | $11.57 | $11.62 | $11.45 | $11.59 | 50.24M |
| 11/24/2025 | $11.72 | $11.79 | $11.55 | $11.55 | 68.40M |
| 11/21/2025 | $11.90 | $11.95 | $11.60 | $11.69 | 71.59M |
| 11/20/2025 | $12.03 | $12.07 | $11.91 | $11.91 | 48.07M |
| 11/19/2025 | $12.13 | $12.16 | $12.00 | $12.02 | 46.21M |
| 11/18/2025 | $12.14 | $12.19 | $12.10 | $12.13 | 39.18M |
| 11/17/2025 | $12.23 | $12.26 | $12.11 | $12.15 | 45.42M |
| 11/14/2025 | $12.28 | $12.48 | $12.25 | $12.25 | 56.91M |
| 11/13/2025 | $12.30 | $12.35 | $12.26 | $12.31 | 48.24M |
| 11/12/2025 | $12.45 | $12.45 | $12.25 | $12.28 | 49.42M |
| 11/11/2025 | $12.47 | $12.47 | $12.32 | $12.40 | 57.66M |
| 11/10/2025 | $12.06 | $12.54 | $12.04 | $12.47 | 125.05M |
| 11/7/2025 | $12.03 | $12.12 | $12.00 | $12.06 | 36.56M |
| 11/6/2025 | $12.04 | $12.07 | $12.00 | $12.06 | 38.15M |
| 11/5/2025 | $12.00 | $12.12 | $11.97 | $12.05 | 38.73M |
| 11/4/2025 | $12.19 | $12.19 | $12.02 | $12.04 | 62.24M |
| 11/3/2025 | $12.25 | $12.29 | $12.12 | $12.21 | 51.23M |
| 10/31/2025 | $12.14 | $12.31 | $12.11 | $12.25 | 67.86M |
| 10/30/2025 | $12.17 | $12.29 | $12.08 | $12.11 | 67.85M |
| 10/29/2025 | $12.22 | $12.23 | $12.10 | $12.17 | 59.48M |
| 10/28/2025 | $12.18 | $12.29 | $12.07 | $12.24 | 74.91M |
| 10/27/2025 | $12.25 | $12.33 | $12.24 | $12.32 | 55.08M |
| 10/24/2025 | $12.27 | $12.35 | $12.21 | $12.22 | 43.86M |
| 10/23/2025 | $12.20 | $12.28 | $12.14 | $12.27 | 39.68M |
| 10/22/2025 | $12.29 | $12.31 | $12.18 | $12.20 | 50.45M |
| 10/21/2025 | $12.35 | $12.37 | $12.28 | $12.33 | 55.17M |
| 10/20/2025 | $12.57 | $12.62 | $12.28 | $12.34 | 71.32M |
| 10/17/2025 | $12.47 | $12.68 | $12.37 | $12.55 | 87.11M |
| 10/16/2025 | $12.64 | $12.69 | $12.47 | $12.52 | 56.34M |