300026.SZ300026.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.69 | $3.71 | $3.64 | $3.65 | 39.25M |
| 1/14/2026 | $3.74 | $3.79 | $3.67 | $3.71 | 79.16M |
| 1/13/2026 | $3.69 | $3.80 | $3.67 | $3.74 | 93.65M |
| 1/12/2026 | $3.66 | $3.68 | $3.63 | $3.67 | 51.03M |
| 1/9/2026 | $3.61 | $3.65 | $3.61 | $3.65 | 41.36M |
| 1/8/2026 | $3.60 | $3.64 | $3.59 | $3.62 | 31.22M |
| 1/7/2026 | $3.62 | $3.64 | $3.58 | $3.59 | 30.29M |
| 1/6/2026 | $3.61 | $3.63 | $3.60 | $3.62 | 32.46M |
| 1/5/2026 | $3.54 | $3.61 | $3.53 | $3.60 | 32.42M |
| 12/31/2025 | $3.56 | $3.56 | $3.52 | $3.52 | 19.50M |
| 12/30/2025 | $3.56 | $3.58 | $3.54 | $3.55 | 18.79M |
| 12/29/2025 | $3.60 | $3.61 | $3.55 | $3.56 | 22.55M |
| 12/26/2025 | $3.61 | $3.63 | $3.59 | $3.60 | 20.26M |
| 12/25/2025 | $3.60 | $3.62 | $3.58 | $3.60 | 17.86M |
| 12/24/2025 | $3.58 | $3.60 | $3.56 | $3.60 | 15.68M |
| 12/23/2025 | $3.60 | $3.62 | $3.56 | $3.57 | 21.50M |
| 12/22/2025 | $3.63 | $3.64 | $3.60 | $3.60 | 22.16M |
| 12/19/2025 | $3.57 | $3.63 | $3.57 | $3.63 | 29.34M |
| 12/18/2025 | $3.56 | $3.60 | $3.55 | $3.58 | 24.04M |
| 12/17/2025 | $3.55 | $3.58 | $3.51 | $3.58 | 25.41M |
| 12/16/2025 | $3.62 | $3.63 | $3.55 | $3.56 | 32.41M |
| 12/15/2025 | $3.61 | $3.65 | $3.58 | $3.63 | 24.62M |
| 12/12/2025 | $3.60 | $3.64 | $3.59 | $3.62 | 27.96M |
| 12/11/2025 | $3.67 | $3.68 | $3.60 | $3.61 | 32.37M |
| 12/10/2025 | $3.68 | $3.69 | $3.63 | $3.66 | 36.45M |
| 12/9/2025 | $3.77 | $3.78 | $3.67 | $3.69 | 51.16M |
| 12/8/2025 | $3.83 | $3.85 | $3.77 | $3.78 | 56.66M |
| 12/5/2025 | $3.82 | $3.83 | $3.73 | $3.81 | 81.94M |
| 12/4/2025 | $3.75 | $3.98 | $3.69 | $3.86 | 136.69M |
| 12/3/2025 | $3.74 | $3.79 | $3.71 | $3.75 | 45.88M |
| 12/2/2025 | $3.73 | $3.74 | $3.67 | $3.72 | 33.40M |
| 12/1/2025 | $3.68 | $3.74 | $3.67 | $3.73 | 37.48M |
| 11/28/2025 | $3.70 | $3.71 | $3.64 | $3.69 | 30.46M |
| 11/27/2025 | $3.74 | $3.74 | $3.66 | $3.70 | 40.44M |
| 11/26/2025 | $3.71 | $3.86 | $3.70 | $3.75 | 64.26M |
| 11/25/2025 | $3.62 | $3.74 | $3.60 | $3.70 | 54.32M |
| 11/24/2025 | $3.60 | $3.65 | $3.57 | $3.61 | 36.77M |
| 11/21/2025 | $3.73 | $3.76 | $3.58 | $3.59 | 62.98M |
| 11/20/2025 | $3.77 | $3.79 | $3.72 | $3.75 | 40.14M |
| 11/19/2025 | $3.83 | $3.86 | $3.75 | $3.77 | 39.14M |
| 11/18/2025 | $3.89 | $3.93 | $3.82 | $3.85 | 49.72M |
| 11/17/2025 | $3.96 | $3.96 | $3.87 | $3.91 | 48.98M |
| 11/14/2025 | $3.89 | $3.99 | $3.88 | $3.95 | 75.35M |
| 11/13/2025 | $3.86 | $3.92 | $3.83 | $3.91 | 58.36M |
| 11/12/2025 | $3.87 | $3.90 | $3.85 | $3.86 | 51.50M |
| 11/11/2025 | $3.79 | $3.88 | $3.76 | $3.87 | 69.48M |
| 11/10/2025 | $3.73 | $3.82 | $3.73 | $3.80 | 45.81M |
| 11/7/2025 | $3.75 | $3.76 | $3.70 | $3.74 | 55.53M |
| 11/6/2025 | $3.84 | $3.84 | $3.78 | $3.79 | 37.75M |
| 11/5/2025 | $3.82 | $3.85 | $3.80 | $3.83 | 33.48M |
| 11/4/2025 | $3.85 | $3.85 | $3.81 | $3.83 | 33.23M |
| 11/3/2025 | $3.83 | $3.87 | $3.80 | $3.85 | 48.97M |
| 10/31/2025 | $3.73 | $3.83 | $3.72 | $3.82 | 55.53M |
| 10/30/2025 | $3.77 | $3.77 | $3.72 | $3.72 | 31.59M |
| 10/29/2025 | $3.75 | $3.78 | $3.73 | $3.77 | 31.20M |
| 10/28/2025 | $3.78 | $3.83 | $3.75 | $3.79 | 32.43M |
| 10/27/2025 | $3.80 | $3.80 | $3.75 | $3.77 | 30.25M |
| 10/24/2025 | $3.83 | $3.84 | $3.77 | $3.78 | 34.61M |
| 10/23/2025 | $3.83 | $3.85 | $3.78 | $3.83 | 40.39M |
| 10/22/2025 | $3.80 | $3.85 | $3.78 | $3.84 | 50.85M |
| 10/21/2025 | $3.75 | $3.81 | $3.73 | $3.80 | 42.35M |
| 10/20/2025 | $3.75 | $3.77 | $3.72 | $3.75 | 31.20M |
| 10/17/2025 | $3.81 | $3.85 | $3.73 | $3.73 | 52.44M |