300017.SZ300017.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.00 | $12.19 | $11.80 | $11.92 | 117.74M |
| 1/14/2026 | $11.72 | $12.41 | $11.72 | $12.08 | 227.67M |
| 1/13/2026 | $12.20 | $12.21 | $11.64 | $11.69 | 172.18M |
| 1/12/2026 | $11.44 | $12.20 | $11.42 | $12.14 | 223.19M |
| 1/9/2026 | $10.81 | $11.39 | $10.79 | $11.31 | 137.09M |
| 1/8/2026 | $10.68 | $10.93 | $10.65 | $10.80 | 65.54M |
| 1/7/2026 | $10.67 | $10.83 | $10.56 | $10.68 | 61.27M |
| 1/6/2026 | $10.57 | $10.72 | $10.52 | $10.69 | 65.84M |
| 1/5/2026 | $10.31 | $10.64 | $10.28 | $10.58 | 68.23M |
| 12/31/2025 | $10.28 | $10.32 | $10.22 | $10.25 | 35.47M |
| 12/30/2025 | $10.10 | $10.29 | $10.09 | $10.26 | 39.57M |
| 12/29/2025 | $10.21 | $10.25 | $10.11 | $10.13 | 32.45M |
| 12/26/2025 | $10.16 | $10.28 | $10.13 | $10.21 | 38.17M |
| 12/25/2025 | $10.14 | $10.20 | $10.11 | $10.17 | 31.90M |
| 12/24/2025 | $10.01 | $10.18 | $9.97 | $10.15 | 40.49M |
| 12/23/2025 | $10.04 | $10.10 | $9.95 | $10.04 | 33.46M |
| 12/22/2025 | $10.03 | $10.10 | $10.00 | $10.02 | 28.35M |
| 12/19/2025 | $9.93 | $10.03 | $9.92 | $9.98 | 30.05M |
| 12/18/2025 | $9.88 | $10.03 | $9.82 | $9.89 | 32.24M |
| 12/17/2025 | $9.75 | $9.93 | $9.66 | $9.91 | 39.29M |
| 12/16/2025 | $9.91 | $9.94 | $9.71 | $9.76 | 37.68M |
| 12/15/2025 | $10.04 | $10.08 | $9.90 | $9.90 | 35.64M |
| 12/12/2025 | $9.96 | $10.13 | $9.93 | $10.09 | 44.49M |
| 12/11/2025 | $10.11 | $10.15 | $9.95 | $9.95 | 35.03M |
| 12/10/2025 | $10.09 | $10.15 | $9.98 | $10.11 | 38.00M |
| 12/9/2025 | $10.31 | $10.45 | $10.16 | $10.18 | 45.02M |
| 12/8/2025 | $10.29 | $10.39 | $10.26 | $10.31 | 37.27M |
| 12/5/2025 | $10.12 | $10.30 | $10.05 | $10.26 | 32.71M |
| 12/4/2025 | $10.11 | $10.15 | $10.00 | $10.13 | 29.78M |
| 12/3/2025 | $10.30 | $10.34 | $10.09 | $10.09 | 40.24M |
| 12/2/2025 | $10.46 | $10.46 | $10.28 | $10.31 | 33.45M |
| 12/1/2025 | $10.39 | $10.53 | $10.32 | $10.47 | 46.11M |
| 11/28/2025 | $10.33 | $10.42 | $10.28 | $10.40 | 29.33M |
| 11/27/2025 | $10.42 | $10.51 | $10.28 | $10.30 | 36.50M |
| 11/26/2025 | $10.41 | $10.56 | $10.37 | $10.40 | 34.93M |
| 11/25/2025 | $10.45 | $10.62 | $10.40 | $10.41 | 45.18M |
| 11/24/2025 | $10.25 | $10.47 | $10.18 | $10.41 | 40.55M |
| 11/21/2025 | $10.42 | $10.53 | $10.18 | $10.20 | 54.21M |
| 11/20/2025 | $10.81 | $10.86 | $10.52 | $10.52 | 57.39M |
| 11/19/2025 | $11.06 | $11.15 | $10.76 | $10.80 | 73.04M |
| 11/18/2025 | $10.73 | $10.83 | $10.64 | $10.71 | 35.04M |
| 11/17/2025 | $10.65 | $10.80 | $10.57 | $10.76 | 41.04M |
| 11/14/2025 | $10.98 | $10.98 | $10.68 | $10.70 | 95.26M |
| 11/13/2025 | $11.01 | $11.25 | $10.95 | $11.24 | 42.98M |
| 11/12/2025 | $11.21 | $11.23 | $10.95 | $11.01 | 47.61M |
| 11/11/2025 | $11.42 | $11.46 | $11.18 | $11.20 | 54.53M |
| 11/10/2025 | $11.33 | $11.55 | $11.31 | $11.42 | 55.19M |
| 11/7/2025 | $11.29 | $11.42 | $11.18 | $11.24 | 49.99M |
| 11/6/2025 | $11.35 | $11.40 | $11.22 | $11.34 | 48.75M |
| 11/5/2025 | $11.37 | $11.43 | $11.17 | $11.35 | 71.59M |
| 11/4/2025 | $11.63 | $11.71 | $11.46 | $11.55 | 59.86M |
| 11/3/2025 | $11.55 | $11.74 | $11.47 | $11.73 | 78.43M |
| 10/31/2025 | $11.38 | $11.67 | $11.36 | $11.57 | 75.78M |
| 10/30/2025 | $11.60 | $11.70 | $11.37 | $11.38 | 71.41M |
| 10/29/2025 | $11.56 | $11.63 | $11.46 | $11.62 | 59.79M |
| 10/28/2025 | $11.54 | $11.63 | $11.43 | $11.50 | 71.27M |
| 10/27/2025 | $11.33 | $11.85 | $11.27 | $11.63 | 135.70M |
| 10/24/2025 | $11.06 | $11.14 | $11.03 | $11.12 | 53.69M |
| 10/23/2025 | $10.90 | $11.05 | $10.68 | $11.03 | 50.21M |
| 10/22/2025 | $11.04 | $11.07 | $10.92 | $10.94 | 40.28M |
| 10/21/2025 | $11.03 | $11.15 | $10.98 | $11.10 | 48.47M |
| 10/20/2025 | $11.02 | $11.14 | $10.91 | $10.99 | 56.65M |
| 10/17/2025 | $11.50 | $11.54 | $10.85 | $10.89 | 103.38M |