300066.SZ300066.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.67 | $6.82 | $6.65 | $6.67 | 24.61M |
| 1/14/2026 | $6.68 | $6.86 | $6.61 | $6.76 | 45.82M |
| 1/13/2026 | $6.95 | $6.95 | $6.68 | $6.70 | 38.63M |
| 1/12/2026 | $6.73 | $6.92 | $6.69 | $6.92 | 55.95M |
| 1/9/2026 | $6.54 | $6.74 | $6.54 | $6.73 | 45.01M |
| 1/8/2026 | $6.65 | $6.65 | $6.53 | $6.57 | 38.35M |
| 1/7/2026 | $6.60 | $6.77 | $6.53 | $6.70 | 66.10M |
| 1/6/2026 | $6.39 | $6.49 | $6.38 | $6.45 | 20.48M |
| 1/5/2026 | $6.24 | $6.39 | $6.24 | $6.39 | 22.10M |
| 12/31/2025 | $6.26 | $6.28 | $6.20 | $6.23 | 15.03M |
| 12/30/2025 | $6.32 | $6.33 | $6.24 | $6.25 | 18.21M |
| 12/29/2025 | $6.33 | $6.45 | $6.31 | $6.33 | 21.21M |
| 12/26/2025 | $6.36 | $6.37 | $6.27 | $6.29 | 15.55M |
| 12/25/2025 | $6.34 | $6.37 | $6.28 | $6.35 | 13.36M |
| 12/24/2025 | $6.26 | $6.35 | $6.23 | $6.33 | 15.29M |
| 12/23/2025 | $6.30 | $6.31 | $6.21 | $6.24 | 10.83M |
| 12/22/2025 | $6.30 | $6.34 | $6.28 | $6.29 | 14.23M |
| 12/19/2025 | $6.24 | $6.31 | $6.20 | $6.30 | 16.49M |
| 12/18/2025 | $6.22 | $6.30 | $6.18 | $6.19 | 11.17M |
| 12/17/2025 | $6.16 | $6.25 | $6.09 | $6.24 | 16.04M |
| 12/16/2025 | $6.31 | $6.33 | $6.15 | $6.18 | 15.87M |
| 12/15/2025 | $6.36 | $6.45 | $6.31 | $6.32 | 12.95M |
| 12/12/2025 | $6.31 | $6.48 | $6.29 | $6.43 | 20.18M |
| 12/11/2025 | $6.44 | $6.46 | $6.28 | $6.29 | 15.96M |
| 12/10/2025 | $6.48 | $6.51 | $6.37 | $6.44 | 13.70M |
| 12/9/2025 | $6.55 | $6.59 | $6.48 | $6.49 | 13.38M |
| 12/8/2025 | $6.57 | $6.62 | $6.55 | $6.59 | 17.53M |
| 12/5/2025 | $6.36 | $6.64 | $6.35 | $6.58 | 21.36M |
| 12/4/2025 | $6.46 | $6.49 | $6.36 | $6.36 | 17.31M |
| 12/3/2025 | $6.53 | $6.57 | $6.48 | $6.49 | 13.77M |
| 12/2/2025 | $6.64 | $6.64 | $6.51 | $6.52 | 18.57M |
| 12/1/2025 | $6.60 | $6.72 | $6.60 | $6.69 | 21.78M |
| 11/28/2025 | $6.54 | $6.60 | $6.48 | $6.59 | 14.00M |
| 11/27/2025 | $6.49 | $6.60 | $6.48 | $6.49 | 13.23M |
| 11/26/2025 | $6.56 | $6.59 | $6.48 | $6.49 | 15.25M |
| 11/25/2025 | $6.51 | $6.66 | $6.50 | $6.55 | 18.13M |
| 11/24/2025 | $6.42 | $6.54 | $6.36 | $6.51 | 17.64M |
| 11/21/2025 | $6.69 | $6.79 | $6.38 | $6.40 | 30.10M |
| 11/20/2025 | $6.86 | $7.01 | $6.82 | $6.84 | 22.31M |
| 11/19/2025 | $6.72 | $6.99 | $6.66 | $6.91 | 31.54M |
| 11/18/2025 | $6.92 | $6.94 | $6.74 | $6.75 | 28.48M |
| 11/17/2025 | $6.95 | $7.01 | $6.91 | $6.98 | 19.11M |
| 11/14/2025 | $7.04 | $7.05 | $6.95 | $6.96 | 26.92M |
| 11/13/2025 | $7.07 | $7.15 | $6.97 | $7.12 | 31.19M |
| 11/12/2025 | $7.23 | $7.26 | $7.01 | $7.09 | 47.03M |
| 11/11/2025 | $7.14 | $7.50 | $7.14 | $7.35 | 84.02M |
| 11/10/2025 | $6.93 | $7.03 | $6.91 | $7.03 | 22.81M |
| 11/7/2025 | $6.94 | $7.02 | $6.86 | $6.92 | 22.74M |
| 11/6/2025 | $7.00 | $7.01 | $6.93 | $6.96 | 23.61M |
| 11/5/2025 | $6.92 | $7.06 | $6.86 | $7.04 | 24.89M |
| 11/4/2025 | $7.10 | $7.18 | $7.00 | $7.04 | 29.48M |
| 11/3/2025 | $7.09 | $7.12 | $6.96 | $7.10 | 34.44M |
| 10/31/2025 | $7.18 | $7.19 | $7.07 | $7.10 | 56.32M |
| 10/30/2025 | $7.30 | $7.75 | $7.11 | $7.39 | 93.72M |
| 10/29/2025 | $7.19 | $7.31 | $7.14 | $7.29 | 45.25M |
| 10/28/2025 | $7.22 | $7.25 | $7.15 | $7.25 | 55.10M |
| 10/27/2025 | $6.95 | $7.45 | $6.90 | $7.29 | 87.60M |
| 10/24/2025 | $6.68 | $6.85 | $6.66 | $6.81 | 32.27M |
| 10/23/2025 | $6.78 | $6.78 | $6.54 | $6.67 | 32.86M |
| 10/22/2025 | $6.76 | $6.83 | $6.65 | $6.76 | 34.62M |
| 10/21/2025 | $6.87 | $6.88 | $6.70 | $6.86 | 39.35M |
| 10/20/2025 | $6.87 | $6.96 | $6.74 | $6.84 | 45.35M |
| 10/17/2025 | $7.16 | $7.37 | $6.82 | $6.82 | 66.03M |