300070.SZ300070.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.04 | $4.06 | $4.02 | $4.04 | 30.12M |
| 1/14/2026 | $4.06 | $4.12 | $4.03 | $4.05 | 45.03M |
| 1/13/2026 | $4.08 | $4.10 | $4.03 | $4.06 | 39.45M |
| 1/12/2026 | $4.05 | $4.08 | $4.03 | $4.08 | 41.71M |
| 1/9/2026 | $4.01 | $4.05 | $4.00 | $4.05 | 28.15M |
| 1/8/2026 | $3.98 | $4.03 | $3.97 | $4.01 | 23.71M |
| 1/7/2026 | $4.01 | $4.03 | $3.98 | $3.98 | 24.59M |
| 1/6/2026 | $3.95 | $4.03 | $3.94 | $4.02 | 37.61M |
| 1/5/2026 | $3.92 | $3.96 | $3.91 | $3.95 | 28.65M |
| 12/31/2025 | $3.93 | $3.94 | $3.91 | $3.92 | 14.58M |
| 12/30/2025 | $3.93 | $3.96 | $3.89 | $3.92 | 18.97M |
| 12/29/2025 | $3.97 | $3.98 | $3.92 | $3.94 | 21.07M |
| 12/26/2025 | $3.96 | $3.98 | $3.95 | $3.97 | 18.87M |
| 12/25/2025 | $3.95 | $3.98 | $3.93 | $3.96 | 17.15M |
| 12/24/2025 | $3.91 | $3.96 | $3.90 | $3.95 | 21.09M |
| 12/23/2025 | $3.94 | $3.95 | $3.90 | $3.91 | 19.09M |
| 12/22/2025 | $3.97 | $3.98 | $3.92 | $3.94 | 30.20M |
| 12/19/2025 | $3.90 | $3.96 | $3.89 | $3.95 | 23.12M |
| 12/18/2025 | $3.89 | $3.94 | $3.88 | $3.90 | 26.59M |
| 12/17/2025 | $3.88 | $3.92 | $3.84 | $3.91 | 28.77M |
| 12/16/2025 | $3.95 | $3.95 | $3.86 | $3.89 | 31.69M |
| 12/15/2025 | $3.96 | $3.99 | $3.93 | $3.94 | 33.01M |
| 12/12/2025 | $4.00 | $4.00 | $3.95 | $3.98 | 53.90M |
| 12/11/2025 | $4.08 | $4.08 | $3.98 | $3.98 | 38.55M |
| 12/10/2025 | $4.10 | $4.11 | $4.04 | $4.08 | 32.82M |
| 12/9/2025 | $4.16 | $4.17 | $4.10 | $4.11 | 21.67M |
| 12/8/2025 | $4.18 | $4.21 | $4.15 | $4.16 | 20.42M |
| 12/5/2025 | $4.15 | $4.19 | $4.12 | $4.18 | 17.11M |
| 12/4/2025 | $4.19 | $4.21 | $4.11 | $4.14 | 22.64M |
| 12/3/2025 | $4.24 | $4.26 | $4.18 | $4.20 | 23.09M |
| 12/2/2025 | $4.27 | $4.27 | $4.23 | $4.25 | 16.87M |
| 12/1/2025 | $4.25 | $4.28 | $4.24 | $4.27 | 19.01M |
| 11/28/2025 | $4.23 | $4.29 | $4.21 | $4.27 | 18.41M |
| 11/27/2025 | $4.23 | $4.24 | $4.21 | $4.22 | 15.81M |
| 11/26/2025 | $4.26 | $4.28 | $4.23 | $4.23 | 21.85M |
| 11/25/2025 | $4.26 | $4.29 | $4.24 | $4.26 | 21.57M |
| 11/24/2025 | $4.28 | $4.30 | $4.23 | $4.26 | 29.58M |
| 11/21/2025 | $4.41 | $4.44 | $4.27 | $4.28 | 51.67M |
| 11/20/2025 | $4.41 | $4.56 | $4.39 | $4.45 | 62.56M |
| 11/19/2025 | $4.43 | $4.45 | $4.38 | $4.40 | 23.47M |
| 11/18/2025 | $4.51 | $4.51 | $4.42 | $4.44 | 33.78M |
| 11/17/2025 | $4.46 | $4.51 | $4.44 | $4.51 | 35.05M |
| 11/14/2025 | $4.45 | $4.49 | $4.45 | $4.46 | 24.91M |
| 11/13/2025 | $4.46 | $4.47 | $4.43 | $4.47 | 24.14M |
| 11/12/2025 | $4.48 | $4.49 | $4.43 | $4.45 | 28.49M |
| 11/11/2025 | $4.47 | $4.52 | $4.45 | $4.49 | 37.11M |
| 11/10/2025 | $4.50 | $4.50 | $4.45 | $4.47 | 31.23M |
| 11/7/2025 | $4.43 | $4.56 | $4.42 | $4.48 | 55.82M |
| 11/6/2025 | $4.45 | $4.46 | $4.42 | $4.43 | 27.43M |
| 11/5/2025 | $4.41 | $4.46 | $4.39 | $4.45 | 29.61M |
| 11/4/2025 | $4.40 | $4.44 | $4.39 | $4.43 | 31.67M |
| 11/3/2025 | $4.37 | $4.41 | $4.36 | $4.40 | 25.23M |
| 10/31/2025 | $4.35 | $4.38 | $4.34 | $4.36 | 20.25M |
| 10/30/2025 | $4.40 | $4.40 | $4.35 | $4.35 | 21.92M |
| 10/29/2025 | $4.38 | $4.41 | $4.32 | $4.40 | 30.35M |
| 10/28/2025 | $4.41 | $4.44 | $4.38 | $4.38 | 28.52M |
| 10/27/2025 | $4.38 | $4.45 | $4.37 | $4.43 | 32.85M |
| 10/24/2025 | $4.40 | $4.41 | $4.36 | $4.38 | 22.41M |
| 10/23/2025 | $4.34 | $4.43 | $4.30 | $4.41 | 40.48M |
| 10/22/2025 | $4.34 | $4.36 | $4.33 | $4.34 | 19.29M |
| 10/21/2025 | $4.30 | $4.37 | $4.29 | $4.35 | 27.74M |
| 10/20/2025 | $4.31 | $4.32 | $4.27 | $4.30 | 21.35M |
| 10/17/2025 | $4.32 | $4.35 | $4.28 | $4.31 | 22.54M |