300016.SZ300016.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.11 | $10.17 | $9.11 | $9.66 | 39.36M |
| 1/14/2026 | $9.79 | $10.17 | $9.52 | $9.77 | 69.14M |
| 1/13/2026 | $9.49 | $10.50 | $9.25 | $10.00 | 82.77M |
| 1/12/2026 | $9.23 | $9.55 | $9.17 | $9.44 | 46.91M |
| 1/9/2026 | $9.11 | $9.23 | $9.04 | $9.22 | 41.26M |
| 1/8/2026 | $9.03 | $9.40 | $8.83 | $9.25 | 62.22M |
| 1/7/2026 | $9.10 | $9.11 | $8.80 | $8.83 | 36.08M |
| 1/6/2026 | $8.85 | $9.30 | $8.85 | $9.16 | 64.62M |
| 1/5/2026 | $8.15 | $9.18 | $8.15 | $8.99 | 62.66M |
| 12/31/2025 | $7.99 | $8.01 | $7.89 | $7.94 | 5.32M |
| 12/30/2025 | $7.99 | $8.05 | $7.96 | $7.99 | 4.73M |
| 12/29/2025 | $8.11 | $8.15 | $8.01 | $8.01 | 6.54M |
| 12/26/2025 | $8.17 | $8.37 | $8.09 | $8.09 | 9.28M |
| 12/25/2025 | $8.07 | $8.13 | $8.02 | $8.10 | 6.54M |
| 12/24/2025 | $8.03 | $8.13 | $8.02 | $8.07 | 4.89M |
| 12/23/2025 | $8.11 | $8.11 | $7.98 | $8.06 | 5.47M |
| 12/22/2025 | $8.02 | $8.12 | $7.98 | $8.08 | 6.63M |
| 12/19/2025 | $7.90 | $8.01 | $7.85 | $7.99 | 5.83M |
| 12/18/2025 | $7.71 | $7.93 | $7.70 | $7.90 | 7.16M |
| 12/17/2025 | $7.68 | $7.78 | $7.63 | $7.75 | 5.46M |
| 12/16/2025 | $7.83 | $7.87 | $7.67 | $7.69 | 7.05M |
| 12/15/2025 | $7.97 | $7.98 | $7.83 | $7.84 | 5.08M |
| 12/12/2025 | $7.92 | $8.00 | $7.82 | $7.96 | 6.12M |
| 12/11/2025 | $8.10 | $8.10 | $7.92 | $7.92 | 6.68M |
| 12/10/2025 | $8.13 | $8.15 | $8.05 | $8.08 | 5.93M |
| 12/9/2025 | $8.19 | $8.26 | $8.11 | $8.12 | 6.57M |
| 12/8/2025 | $8.22 | $8.26 | $8.18 | $8.21 | 7.31M |
| 12/5/2025 | $8.05 | $8.21 | $7.98 | $8.20 | 8.06M |
| 12/4/2025 | $8.13 | $8.16 | $7.98 | $8.07 | 6.58M |
| 12/3/2025 | $8.18 | $8.22 | $8.07 | $8.10 | 6.45M |
| 12/2/2025 | $8.25 | $8.28 | $8.11 | $8.16 | 6.16M |
| 12/1/2025 | $8.29 | $8.30 | $8.23 | $8.28 | 6.50M |
| 11/28/2025 | $8.17 | $8.30 | $8.10 | $8.29 | 7.96M |
| 11/27/2025 | $8.45 | $8.50 | $8.18 | $8.18 | 15.38M |
| 11/26/2025 | $8.25 | $8.48 | $8.23 | $8.42 | 14.21M |
| 11/25/2025 | $8.10 | $8.33 | $8.08 | $8.27 | 10.32M |
| 11/24/2025 | $7.96 | $8.14 | $7.89 | $8.08 | 10.39M |
| 11/21/2025 | $8.33 | $8.41 | $7.93 | $7.95 | 15.99M |
| 11/20/2025 | $8.51 | $8.57 | $8.34 | $8.37 | 10.12M |
| 11/19/2025 | $8.68 | $8.73 | $8.46 | $8.51 | 13.76M |
| 11/18/2025 | $8.83 | $8.98 | $8.68 | $8.72 | 14.96M |
| 11/17/2025 | $9.12 | $9.12 | $8.83 | $8.88 | 18.16M |
| 11/14/2025 | $8.96 | $9.29 | $8.91 | $9.10 | 26.98M |
| 11/13/2025 | $9.04 | $9.06 | $8.83 | $8.99 | 22.04M |
| 11/12/2025 | $8.76 | $9.07 | $8.73 | $9.05 | 35.89M |
| 11/11/2025 | $8.68 | $8.84 | $8.60 | $8.79 | 14.49M |
| 11/10/2025 | $8.58 | $8.70 | $8.53 | $8.69 | 10.51M |
| 11/7/2025 | $8.58 | $8.64 | $8.56 | $8.56 | 7.57M |
| 11/6/2025 | $8.68 | $8.69 | $8.55 | $8.61 | 10.71M |
| 11/5/2025 | $8.67 | $8.78 | $8.62 | $8.71 | 11.14M |
| 11/4/2025 | $8.95 | $8.95 | $8.66 | $8.78 | 16.29M |
| 11/3/2025 | $8.90 | $8.99 | $8.78 | $8.94 | 19.88M |
| 10/31/2025 | $8.59 | $8.87 | $8.56 | $8.86 | 23.03M |
| 10/30/2025 | $8.74 | $8.74 | $8.54 | $8.56 | 12.68M |
| 10/29/2025 | $8.62 | $8.80 | $8.51 | $8.75 | 16.44M |
| 10/28/2025 | $8.58 | $8.59 | $8.51 | $8.57 | 8.76M |
| 10/27/2025 | $8.48 | $8.62 | $8.48 | $8.60 | 11.82M |
| 10/24/2025 | $8.64 | $8.69 | $8.58 | $8.60 | 7.88M |
| 10/23/2025 | $8.75 | $8.79 | $8.53 | $8.64 | 11.49M |
| 10/22/2025 | $8.77 | $8.93 | $8.74 | $8.77 | 13.72M |
| 10/21/2025 | $8.73 | $8.79 | $8.68 | $8.78 | 12.61M |
| 10/20/2025 | $8.62 | $8.85 | $8.58 | $8.77 | 15.01M |
| 10/17/2025 | $8.89 | $8.89 | $8.54 | $8.57 | 16.07M |