300048.SZ300048.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.71 | $6.85 | $6.64 | $6.77 | 38.88M |
| 1/14/2026 | $6.88 | $6.98 | $6.68 | $6.79 | 73.37M |
| 1/13/2026 | $7.10 | $7.10 | $6.83 | $6.93 | 82.64M |
| 1/12/2026 | $6.93 | $7.21 | $6.75 | $7.17 | 120.07M |
| 1/9/2026 | $7.01 | $7.11 | $6.86 | $6.96 | 118.39M |
| 1/8/2026 | $6.20 | $7.48 | $6.16 | $7.00 | 175.73M |
| 1/7/2026 | $6.08 | $6.28 | $6.05 | $6.24 | 40.22M |
| 1/6/2026 | $6.11 | $6.11 | $6.02 | $6.09 | 29.38M |
| 1/5/2026 | $5.95 | $6.24 | $5.93 | $6.09 | 41.98M |
| 12/31/2025 | $5.99 | $6.08 | $5.85 | $5.95 | 31.30M |
| 12/30/2025 | $5.90 | $6.03 | $5.82 | $5.96 | 37.91M |
| 12/29/2025 | $5.84 | $5.92 | $5.79 | $5.83 | 21.88M |
| 12/26/2025 | $5.90 | $5.90 | $5.79 | $5.84 | 25.96M |
| 12/25/2025 | $5.81 | $5.93 | $5.77 | $5.90 | 29.82M |
| 12/24/2025 | $5.78 | $5.83 | $5.72 | $5.81 | 24.61M |
| 12/23/2025 | $5.76 | $5.87 | $5.70 | $5.78 | 29.45M |
| 12/22/2025 | $5.80 | $5.82 | $5.73 | $5.74 | 25.52M |
| 12/19/2025 | $5.72 | $5.95 | $5.70 | $5.78 | 38.04M |
| 12/18/2025 | $5.55 | $5.65 | $5.50 | $5.56 | 20.44M |
| 12/17/2025 | $5.63 | $5.68 | $5.46 | $5.60 | 28.43M |
| 12/16/2025 | $5.83 | $5.86 | $5.63 | $5.63 | 29.59M |
| 12/15/2025 | $5.76 | $5.96 | $5.71 | $5.82 | 47.02M |
| 12/12/2025 | $5.49 | $5.91 | $5.48 | $5.79 | 54.34M |
| 12/11/2025 | $5.55 | $5.61 | $5.50 | $5.51 | 17.12M |
| 12/10/2025 | $5.54 | $5.57 | $5.47 | $5.52 | 13.61M |
| 12/9/2025 | $5.61 | $5.67 | $5.53 | $5.55 | 16.06M |
| 12/8/2025 | $5.63 | $5.69 | $5.60 | $5.62 | 18.15M |
| 12/5/2025 | $5.44 | $5.60 | $5.40 | $5.59 | 19.79M |
| 12/4/2025 | $5.48 | $5.51 | $5.39 | $5.43 | 15.55M |
| 12/3/2025 | $5.55 | $5.56 | $5.47 | $5.48 | 15.25M |
| 12/2/2025 | $5.56 | $5.57 | $5.50 | $5.53 | 12.10M |
| 12/1/2025 | $5.58 | $5.60 | $5.53 | $5.59 | 19.91M |
| 11/28/2025 | $5.51 | $5.61 | $5.48 | $5.60 | 16.45M |
| 11/27/2025 | $5.50 | $5.62 | $5.49 | $5.51 | 18.88M |
| 11/26/2025 | $5.54 | $5.58 | $5.49 | $5.52 | 16.54M |
| 11/25/2025 | $5.53 | $5.61 | $5.51 | $5.54 | 19.32M |
| 11/24/2025 | $5.49 | $5.55 | $5.40 | $5.51 | 23.06M |
| 11/21/2025 | $5.71 | $5.77 | $5.43 | $5.47 | 41.23M |
| 11/20/2025 | $5.94 | $5.97 | $5.77 | $5.82 | 26.33M |
| 11/19/2025 | $6.00 | $6.06 | $5.87 | $5.91 | 25.64M |
| 11/18/2025 | $6.15 | $6.16 | $5.97 | $6.00 | 29.37M |
| 11/17/2025 | $6.28 | $6.28 | $6.14 | $6.18 | 23.46M |
| 11/14/2025 | $6.29 | $6.39 | $6.21 | $6.28 | 28.47M |
| 11/13/2025 | $6.27 | $6.39 | $6.22 | $6.32 | 26.65M |
| 11/12/2025 | $6.48 | $6.48 | $6.21 | $6.28 | 40.58M |
| 11/11/2025 | $6.40 | $6.60 | $6.38 | $6.47 | 37.35M |
| 11/10/2025 | $6.52 | $6.58 | $6.33 | $6.37 | 41.78M |
| 11/7/2025 | $6.52 | $6.69 | $6.51 | $6.55 | 51.22M |
| 11/6/2025 | $6.41 | $6.74 | $6.38 | $6.60 | 72.01M |
| 11/5/2025 | $6.09 | $6.47 | $6.01 | $6.43 | 74.29M |
| 11/4/2025 | $6.12 | $6.28 | $6.09 | $6.14 | 43.00M |
| 11/3/2025 | $6.02 | $6.14 | $6.00 | $6.11 | 45.18M |
| 10/31/2025 | $5.99 | $6.08 | $5.96 | $5.97 | 27.29M |
| 10/30/2025 | $6.00 | $6.12 | $5.94 | $5.96 | 40.44M |
| 10/29/2025 | $5.92 | $6.02 | $5.87 | $5.97 | 46.57M |
| 10/28/2025 | $6.15 | $6.17 | $5.86 | $5.89 | 68.53M |
| 10/27/2025 | $6.37 | $6.37 | $6.08 | $6.15 | 72.72M |
| 10/24/2025 | $6.37 | $6.52 | $6.35 | $6.51 | 27.17M |
| 10/23/2025 | $6.38 | $6.40 | $6.09 | $6.37 | 29.57M |
| 10/22/2025 | $6.44 | $6.49 | $6.33 | $6.39 | 27.53M |
| 10/21/2025 | $6.36 | $6.62 | $6.34 | $6.51 | 35.68M |
| 10/20/2025 | $6.40 | $6.45 | $6.29 | $6.38 | 32.86M |
| 10/17/2025 | $6.85 | $6.86 | $6.30 | $6.30 | 68.56M |