300072.SZ300072.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.98 | $5.00 | $4.87 | $4.90 | 55.62M |
| 1/14/2026 | $5.07 | $5.16 | $4.94 | $5.00 | 91.73M |
| 1/13/2026 | $5.30 | $5.34 | $5.05 | $5.08 | 116.20M |
| 1/12/2026 | $5.23 | $5.36 | $5.14 | $5.35 | 146.20M |
| 1/9/2026 | $5.27 | $5.66 | $5.26 | $5.29 | 219.40M |
| 1/8/2026 | $4.91 | $5.08 | $4.89 | $4.95 | 101.22M |
| 1/7/2026 | $4.93 | $4.97 | $4.79 | $4.83 | 75.43M |
| 1/6/2026 | $4.69 | $5.10 | $4.68 | $4.92 | 121.75M |
| 1/5/2026 | $4.64 | $4.72 | $4.62 | $4.68 | 55.16M |
| 12/31/2025 | $4.60 | $4.67 | $4.48 | $4.60 | 59.96M |
| 12/30/2025 | $4.65 | $4.68 | $4.57 | $4.60 | 46.58M |
| 12/29/2025 | $4.72 | $4.79 | $4.61 | $4.65 | 57.17M |
| 12/26/2025 | $4.71 | $4.83 | $4.67 | $4.73 | 65.90M |
| 12/25/2025 | $4.65 | $4.76 | $4.60 | $4.70 | 62.45M |
| 12/24/2025 | $4.62 | $4.71 | $4.55 | $4.66 | 62.32M |
| 12/23/2025 | $4.78 | $4.78 | $4.58 | $4.60 | 70.93M |
| 12/22/2025 | $4.65 | $4.82 | $4.58 | $4.72 | 104.05M |
| 12/19/2025 | $4.43 | $4.67 | $4.42 | $4.65 | 96.76M |
| 12/18/2025 | $4.57 | $4.59 | $4.43 | $4.43 | 75.76M |
| 12/17/2025 | $4.52 | $4.64 | $4.43 | $4.61 | 112.51M |
| 12/16/2025 | $4.59 | $4.86 | $4.53 | $4.59 | 159.66M |
| 12/15/2025 | $4.36 | $4.65 | $4.34 | $4.56 | 118.18M |
| 12/12/2025 | $4.39 | $4.44 | $4.32 | $4.33 | 41.60M |
| 12/11/2025 | $4.44 | $4.60 | $4.37 | $4.37 | 62.78M |
| 12/10/2025 | $4.46 | $4.48 | $4.39 | $4.44 | 33.61M |
| 12/9/2025 | $4.53 | $4.57 | $4.43 | $4.45 | 37.41M |
| 12/8/2025 | $4.49 | $4.56 | $4.48 | $4.52 | 40.27M |
| 12/5/2025 | $4.42 | $4.52 | $4.35 | $4.50 | 40.45M |
| 12/4/2025 | $4.51 | $4.55 | $4.41 | $4.43 | 44.78M |
| 12/3/2025 | $4.62 | $4.64 | $4.51 | $4.52 | 36.90M |
| 12/2/2025 | $4.58 | $4.63 | $4.52 | $4.61 | 42.87M |
| 12/1/2025 | $4.68 | $4.74 | $4.58 | $4.60 | 57.10M |
| 11/28/2025 | $4.62 | $4.67 | $4.56 | $4.67 | 51.68M |
| 11/27/2025 | $4.60 | $4.69 | $4.58 | $4.61 | 52.64M |
| 11/26/2025 | $4.64 | $4.67 | $4.58 | $4.60 | 54.22M |
| 11/25/2025 | $4.60 | $4.72 | $4.58 | $4.66 | 71.71M |
| 11/24/2025 | $4.50 | $4.63 | $4.39 | $4.57 | 109.35M |
| 11/21/2025 | $5.06 | $5.09 | $4.72 | $4.74 | 110.76M |
| 11/20/2025 | $5.25 | $5.29 | $5.08 | $5.09 | 75.19M |
| 11/19/2025 | $5.25 | $5.31 | $5.13 | $5.20 | 90.33M |
| 11/18/2025 | $5.50 | $5.52 | $5.24 | $5.30 | 146.14M |
| 11/17/2025 | $5.65 | $5.75 | $5.43 | $5.55 | 155.73M |
| 11/14/2025 | $5.98 | $6.06 | $5.56 | $5.56 | 244.81M |
| 11/13/2025 | $5.80 | $6.39 | $5.65 | $6.18 | 294.53M |
| 11/12/2025 | $5.55 | $6.35 | $5.46 | $5.88 | 318.08M |
| 11/11/2025 | $5.47 | $5.89 | $5.36 | $5.83 | 300.89M |
| 11/10/2025 | $5.31 | $5.77 | $5.25 | $5.52 | 366.88M |
| 11/7/2025 | $4.21 | $5.05 | $4.21 | $5.05 | 199.61M |
| 11/6/2025 | $4.24 | $4.27 | $4.19 | $4.21 | 47.35M |
| 11/5/2025 | $4.06 | $4.29 | $4.04 | $4.27 | 83.68M |
| 11/4/2025 | $4.11 | $4.18 | $4.07 | $4.10 | 45.95M |
| 11/3/2025 | $4.11 | $4.13 | $4.07 | $4.11 | 33.93M |
| 10/31/2025 | $3.98 | $4.14 | $3.98 | $4.09 | 55.40M |
| 10/30/2025 | $4.08 | $4.08 | $3.97 | $3.98 | 36.98M |
| 10/29/2025 | $4.00 | $4.09 | $3.95 | $4.08 | 45.65M |
| 10/28/2025 | $3.99 | $4.18 | $3.97 | $4.04 | 71.93M |
| 10/27/2025 | $4.17 | $4.19 | $3.95 | $3.98 | 78.09M |
| 10/24/2025 | $4.02 | $4.13 | $3.91 | $4.10 | 78.57M |
| 10/23/2025 | $3.93 | $4.01 | $3.86 | $3.98 | 44.36M |
| 10/22/2025 | $3.96 | $4.01 | $3.91 | $3.94 | 48.18M |
| 10/21/2025 | $3.97 | $4.02 | $3.89 | $3.98 | 72.13M |
| 10/20/2025 | $3.70 | $3.96 | $3.68 | $3.96 | 96.62M |
| 10/17/2025 | $3.68 | $3.83 | $3.62 | $3.63 | 43.23M |