300058.SZ300058.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.40 | $20.90 | $17.56 | $18.41 | 1.04B |
| 1/14/2026 | $20.12 | $22.99 | $20.12 | $21.63 | 1.13B |
| 1/13/2026 | $22.50 | $23.87 | $18.66 | $20.85 | 1.39B |
| 1/12/2026 | $17.98 | $20.62 | $17.71 | $20.62 | 1.22B |
| 1/9/2026 | $14.79 | $17.44 | $14.78 | $17.18 | 1.14B |
| 1/8/2026 | $14.26 | $15.76 | $13.87 | $15.06 | 1.02B |
| 1/7/2026 | $13.67 | $14.93 | $13.67 | $14.30 | 1.01B |
| 1/6/2026 | $13.60 | $13.98 | $13.13 | $13.66 | 1.18B |
| 1/5/2026 | $11.70 | $13.82 | $11.52 | $13.82 | 1.38B |
| 12/31/2025 | $9.76 | $11.52 | $9.68 | $11.52 | 1.03B |
| 12/30/2025 | $9.36 | $10.20 | $9.36 | $9.60 | 850.81M |
| 12/29/2025 | $8.88 | $9.16 | $8.80 | $8.97 | 349.32M |
| 12/26/2025 | $8.79 | $9.04 | $8.71 | $8.86 | 355.40M |
| 12/25/2025 | $8.66 | $9.03 | $8.61 | $8.88 | 432.96M |
| 12/24/2025 | $8.40 | $8.72 | $8.37 | $8.65 | 297.21M |
| 12/23/2025 | $8.53 | $8.57 | $8.39 | $8.44 | 228.58M |
| 12/22/2025 | $8.53 | $8.72 | $8.48 | $8.58 | 293.94M |
| 12/19/2025 | $8.65 | $8.74 | $8.41 | $8.54 | 352.90M |
| 12/18/2025 | $8.42 | $8.69 | $8.40 | $8.46 | 264.20M |
| 12/17/2025 | $8.36 | $8.56 | $8.27 | $8.53 | 251.54M |
| 12/16/2025 | $8.53 | $8.59 | $8.21 | $8.31 | 251.05M |
| 12/15/2025 | $8.70 | $8.82 | $8.56 | $8.60 | 276.33M |
| 12/12/2025 | $8.82 | $8.99 | $8.76 | $8.87 | 285.50M |
| 12/11/2025 | $9.15 | $9.21 | $8.73 | $8.74 | 460.14M |
| 12/10/2025 | $9.12 | $9.37 | $9.10 | $9.19 | 313.98M |
| 12/9/2025 | $9.42 | $9.52 | $9.16 | $9.22 | 410.50M |
| 12/8/2025 | $9.10 | $9.66 | $9.09 | $9.57 | 576.56M |
| 12/5/2025 | $9.20 | $9.40 | $8.98 | $9.23 | 482.10M |
| 12/4/2025 | $9.47 | $9.60 | $9.15 | $9.19 | 504.67M |
| 12/3/2025 | $9.90 | $9.98 | $9.46 | $9.52 | 601.78M |
| 12/2/2025 | $10.40 | $10.42 | $9.77 | $10.00 | 704.07M |
| 12/1/2025 | $10.51 | $10.72 | $10.17 | $10.29 | 740.32M |
| 11/28/2025 | $10.77 | $11.20 | $10.45 | $10.73 | 835.13M |
| 11/27/2025 | $10.79 | $11.15 | $10.48 | $10.59 | 853.28M |
| 11/26/2025 | $10.96 | $11.45 | $10.80 | $10.93 | 992.13M |
| 11/25/2025 | $10.82 | $11.44 | $10.69 | $10.90 | 1.36B |
| 11/24/2025 | $9.40 | $11.15 | $9.08 | $10.75 | 1.30B |
| 11/21/2025 | $9.02 | $9.74 | $8.70 | $9.29 | 944.49M |
| 11/20/2025 | $9.67 | $9.67 | $9.08 | $9.10 | 615.27M |
| 11/19/2025 | $9.51 | $9.85 | $9.24 | $9.50 | 814.08M |
| 11/18/2025 | $8.62 | $10.16 | $8.53 | $9.69 | 1.14B |
| 11/17/2025 | $7.91 | $9.08 | $7.85 | $8.69 | 821.64M |
| 11/14/2025 | $8.02 | $8.17 | $7.73 | $7.73 | 509.15M |
| 11/13/2025 | $7.97 | $8.29 | $7.81 | $8.29 | 531.33M |
| 11/12/2025 | $7.85 | $8.03 | $7.68 | $7.93 | 428.51M |
| 11/11/2025 | $7.80 | $8.04 | $7.61 | $7.82 | 422.00M |
| 11/10/2025 | $7.80 | $8.30 | $7.71 | $7.98 | 612.61M |
| 11/7/2025 | $7.70 | $7.88 | $7.54 | $7.66 | 397.58M |
| 11/6/2025 | $8.04 | $8.05 | $7.65 | $7.80 | 497.79M |
| 11/5/2025 | $7.61 | $8.16 | $7.54 | $8.04 | 709.93M |
| 11/4/2025 | $7.41 | $7.88 | $7.36 | $7.86 | 663.16M |
| 11/3/2025 | $7.51 | $7.96 | $7.45 | $7.58 | 713.68M |
| 10/31/2025 | $6.66 | $7.78 | $6.66 | $7.35 | 746.12M |
| 10/30/2025 | $6.52 | $7.15 | $6.45 | $6.76 | 533.96M |
| 10/29/2025 | $6.28 | $6.29 | $6.18 | $6.22 | 83.22M |
| 10/28/2025 | $6.24 | $6.37 | $6.22 | $6.31 | 99.87M |
| 10/27/2025 | $6.24 | $6.30 | $6.20 | $6.24 | 73.52M |
| 10/24/2025 | $6.22 | $6.24 | $6.18 | $6.21 | 59.50M |
| 10/23/2025 | $6.17 | $6.22 | $6.11 | $6.21 | 56.19M |
| 10/22/2025 | $6.16 | $6.25 | $6.14 | $6.19 | 61.71M |
| 10/21/2025 | $6.15 | $6.20 | $6.12 | $6.19 | 64.48M |
| 10/20/2025 | $6.16 | $6.19 | $6.10 | $6.14 | 52.96M |
| 10/17/2025 | $6.20 | $6.26 | $6.08 | $6.09 | 75.18M |