300039.SZ300039.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.35 | $6.41 | $6.29 | $6.34 | 21.51M |
| 1/14/2026 | $6.34 | $6.44 | $6.28 | $6.37 | 40.73M |
| 1/13/2026 | $6.29 | $6.44 | $6.28 | $6.34 | 51.27M |
| 1/12/2026 | $6.18 | $6.25 | $6.15 | $6.24 | 25.81M |
| 1/9/2026 | $6.13 | $6.18 | $6.12 | $6.18 | 23.91M |
| 1/8/2026 | $6.10 | $6.14 | $6.10 | $6.12 | 14.64M |
| 1/7/2026 | $6.13 | $6.13 | $6.10 | $6.12 | 12.23M |
| 1/6/2026 | $6.10 | $6.13 | $6.09 | $6.13 | 15.73M |
| 1/5/2026 | $6.04 | $6.11 | $6.03 | $6.10 | 14.12M |
| 12/31/2025 | $6.02 | $6.05 | $6.00 | $6.03 | 9.74M |
| 12/30/2025 | $6.03 | $6.05 | $6.00 | $6.03 | 9.86M |
| 12/29/2025 | $6.10 | $6.10 | $6.03 | $6.04 | 11.95M |
| 12/26/2025 | $6.13 | $6.15 | $6.09 | $6.10 | 11.31M |
| 12/25/2025 | $6.16 | $6.17 | $6.12 | $6.13 | 13.39M |
| 12/24/2025 | $6.10 | $6.14 | $6.08 | $6.13 | 11.48M |
| 12/23/2025 | $6.10 | $6.14 | $6.09 | $6.10 | 9.76M |
| 12/22/2025 | $6.12 | $6.19 | $6.09 | $6.12 | 13.76M |
| 12/19/2025 | $6.08 | $6.13 | $6.06 | $6.13 | 14.37M |
| 12/18/2025 | $6.04 | $6.11 | $6.02 | $6.08 | 13.36M |
| 12/17/2025 | $6.03 | $6.07 | $5.97 | $6.06 | 15.92M |
| 12/16/2025 | $6.14 | $6.15 | $6.02 | $6.04 | 21.32M |
| 12/15/2025 | $6.25 | $6.25 | $6.14 | $6.16 | 22.40M |
| 12/12/2025 | $6.20 | $6.32 | $6.14 | $6.25 | 31.56M |
| 12/11/2025 | $6.30 | $6.31 | $6.19 | $6.20 | 18.18M |
| 12/10/2025 | $6.33 | $6.33 | $6.22 | $6.30 | 17.56M |
| 12/9/2025 | $6.39 | $6.39 | $6.29 | $6.30 | 20.60M |
| 12/8/2025 | $6.46 | $6.48 | $6.37 | $6.39 | 24.21M |
| 12/5/2025 | $6.50 | $6.52 | $6.37 | $6.44 | 24.51M |
| 12/4/2025 | $6.46 | $6.58 | $6.39 | $6.52 | 32.35M |
| 12/3/2025 | $6.47 | $6.54 | $6.43 | $6.48 | 28.80M |
| 12/2/2025 | $6.46 | $6.49 | $6.38 | $6.47 | 19.52M |
| 12/1/2025 | $6.35 | $6.50 | $6.33 | $6.49 | 26.17M |
| 11/28/2025 | $6.44 | $6.44 | $6.30 | $6.36 | 23.41M |
| 11/27/2025 | $6.40 | $6.48 | $6.30 | $6.47 | 25.28M |
| 11/26/2025 | $6.39 | $6.54 | $6.36 | $6.45 | 36.27M |
| 11/25/2025 | $6.23 | $6.43 | $6.20 | $6.41 | 35.00M |
| 11/24/2025 | $6.17 | $6.23 | $6.14 | $6.21 | 25.34M |
| 11/21/2025 | $6.34 | $6.36 | $6.13 | $6.17 | 29.23M |
| 11/20/2025 | $6.34 | $6.41 | $6.30 | $6.36 | 19.51M |
| 11/19/2025 | $6.42 | $6.45 | $6.30 | $6.33 | 20.37M |
| 11/18/2025 | $6.49 | $6.54 | $6.39 | $6.44 | 23.80M |
| 11/17/2025 | $6.61 | $6.62 | $6.48 | $6.51 | 31.63M |
| 11/14/2025 | $6.51 | $6.68 | $6.48 | $6.63 | 43.86M |
| 11/13/2025 | $6.49 | $6.56 | $6.41 | $6.54 | 26.76M |
| 11/12/2025 | $6.53 | $6.58 | $6.46 | $6.50 | 34.22M |
| 11/11/2025 | $6.41 | $6.51 | $6.38 | $6.51 | 27.10M |
| 11/10/2025 | $6.35 | $6.46 | $6.34 | $6.44 | 25.00M |
| 11/7/2025 | $6.37 | $6.39 | $6.33 | $6.35 | 21.54M |
| 11/6/2025 | $6.34 | $6.41 | $6.30 | $6.38 | 33.40M |
| 11/5/2025 | $6.17 | $6.39 | $6.16 | $6.33 | 33.87M |
| 11/4/2025 | $6.23 | $6.25 | $6.17 | $6.20 | 12.94M |
| 11/3/2025 | $6.19 | $6.24 | $6.17 | $6.24 | 19.31M |
| 10/31/2025 | $6.10 | $6.19 | $6.09 | $6.17 | 17.09M |
| 10/30/2025 | $6.17 | $6.18 | $6.09 | $6.09 | 15.73M |
| 10/29/2025 | $6.19 | $6.19 | $6.14 | $6.17 | 11.87M |
| 10/28/2025 | $6.18 | $6.20 | $6.15 | $6.17 | 11.96M |
| 10/27/2025 | $6.17 | $6.20 | $6.15 | $6.18 | 13.74M |
| 10/24/2025 | $6.19 | $6.21 | $6.16 | $6.17 | 13.46M |
| 10/23/2025 | $6.18 | $6.24 | $6.13 | $6.20 | 14.68M |
| 10/22/2025 | $6.16 | $6.25 | $6.15 | $6.21 | 22.74M |
| 10/21/2025 | $6.10 | $6.18 | $6.08 | $6.17 | 18.76M |
| 10/20/2025 | $6.08 | $6.12 | $6.05 | $6.10 | 11.81M |
| 10/17/2025 | $6.13 | $6.17 | $6.06 | $6.06 | 18.09M |