300079.SZ300079.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.05 | $6.20 | $6.01 | $6.10 | 93.63M |
| 1/14/2026 | $5.91 | $6.26 | $5.90 | $6.08 | 106.56M |
| 1/13/2026 | $6.10 | $6.15 | $5.88 | $5.90 | 82.09M |
| 1/12/2026 | $5.74 | $6.14 | $5.73 | $6.10 | 115.16M |
| 1/9/2026 | $5.51 | $5.67 | $5.50 | $5.66 | 42.40M |
| 1/8/2026 | $5.45 | $5.55 | $5.43 | $5.53 | 27.59M |
| 1/7/2026 | $5.52 | $5.54 | $5.43 | $5.45 | 29.84M |
| 1/6/2026 | $5.49 | $5.53 | $5.45 | $5.51 | 28.28M |
| 1/5/2026 | $5.43 | $5.50 | $5.36 | $5.49 | 33.07M |
| 12/31/2025 | $5.31 | $5.43 | $5.31 | $5.39 | 28.21M |
| 12/30/2025 | $5.29 | $5.39 | $5.28 | $5.33 | 24.12M |
| 12/29/2025 | $5.29 | $5.35 | $5.27 | $5.30 | 18.40M |
| 12/26/2025 | $5.31 | $5.33 | $5.26 | $5.30 | 17.01M |
| 12/25/2025 | $5.29 | $5.32 | $5.26 | $5.31 | 16.36M |
| 12/24/2025 | $5.21 | $5.29 | $5.19 | $5.28 | 15.71M |
| 12/23/2025 | $5.29 | $5.30 | $5.21 | $5.21 | 16.32M |
| 12/22/2025 | $5.31 | $5.34 | $5.28 | $5.30 | 17.18M |
| 12/19/2025 | $5.27 | $5.32 | $5.25 | $5.32 | 20.04M |
| 12/18/2025 | $5.22 | $5.30 | $5.19 | $5.25 | 19.46M |
| 12/17/2025 | $5.21 | $5.26 | $5.12 | $5.23 | 23.78M |
| 12/16/2025 | $5.29 | $5.31 | $5.21 | $5.24 | 24.29M |
| 12/15/2025 | $5.25 | $5.27 | $5.16 | $5.19 | 18.56M |
| 12/12/2025 | $5.27 | $5.33 | $5.25 | $5.28 | 19.06M |
| 12/11/2025 | $5.35 | $5.35 | $5.23 | $5.24 | 23.52M |
| 12/10/2025 | $5.42 | $5.43 | $5.29 | $5.35 | 33.32M |
| 12/9/2025 | $5.54 | $5.56 | $5.43 | $5.43 | 27.51M |
| 12/8/2025 | $5.56 | $5.61 | $5.54 | $5.56 | 22.12M |
| 12/5/2025 | $5.50 | $5.55 | $5.46 | $5.55 | 24.23M |
| 12/4/2025 | $5.54 | $5.57 | $5.46 | $5.51 | 22.57M |
| 12/3/2025 | $5.71 | $5.72 | $5.51 | $5.54 | 39.65M |
| 12/2/2025 | $5.70 | $5.73 | $5.65 | $5.70 | 23.79M |
| 12/1/2025 | $5.66 | $5.76 | $5.61 | $5.72 | 35.22M |
| 11/28/2025 | $5.62 | $5.67 | $5.57 | $5.66 | 22.79M |
| 11/27/2025 | $5.68 | $5.70 | $5.61 | $5.62 | 25.90M |
| 11/26/2025 | $5.71 | $5.79 | $5.65 | $5.68 | 31.40M |
| 11/25/2025 | $5.69 | $5.77 | $5.67 | $5.74 | 44.67M |
| 11/24/2025 | $5.52 | $5.73 | $5.46 | $5.69 | 47.08M |
| 11/21/2025 | $5.62 | $5.70 | $5.41 | $5.48 | 39.43M |
| 11/20/2025 | $5.65 | $5.72 | $5.60 | $5.66 | 31.44M |
| 11/19/2025 | $5.73 | $5.73 | $5.58 | $5.61 | 34.34M |
| 11/18/2025 | $5.64 | $5.76 | $5.60 | $5.73 | 50.32M |
| 11/17/2025 | $5.58 | $5.66 | $5.53 | $5.64 | 31.80M |
| 11/14/2025 | $5.57 | $5.62 | $5.54 | $5.55 | 21.44M |
| 11/13/2025 | $5.57 | $5.60 | $5.52 | $5.59 | 21.68M |
| 11/12/2025 | $5.58 | $5.61 | $5.52 | $5.54 | 23.07M |
| 11/11/2025 | $5.59 | $5.63 | $5.56 | $5.58 | 22.68M |
| 11/10/2025 | $5.55 | $5.60 | $5.55 | $5.58 | 22.58M |
| 11/7/2025 | $5.60 | $5.61 | $5.55 | $5.55 | 25.95M |
| 11/6/2025 | $5.65 | $5.66 | $5.59 | $5.61 | 23.88M |
| 11/5/2025 | $5.63 | $5.69 | $5.57 | $5.65 | 30.67M |
| 11/4/2025 | $5.69 | $5.70 | $5.61 | $5.66 | 24.68M |
| 11/3/2025 | $5.66 | $5.72 | $5.62 | $5.71 | 29.72M |
| 10/31/2025 | $5.53 | $5.68 | $5.53 | $5.65 | 32.62M |
| 10/30/2025 | $5.61 | $5.64 | $5.53 | $5.54 | 28.52M |
| 10/29/2025 | $5.63 | $5.64 | $5.54 | $5.59 | 27.24M |
| 10/28/2025 | $5.65 | $5.68 | $5.57 | $5.63 | 25.53M |
| 10/27/2025 | $5.68 | $5.71 | $5.61 | $5.63 | 28.78M |
| 10/24/2025 | $5.68 | $5.71 | $5.63 | $5.66 | 30.50M |
| 10/23/2025 | $5.68 | $5.72 | $5.57 | $5.71 | 22.79M |
| 10/22/2025 | $5.65 | $5.74 | $5.61 | $5.68 | 20.88M |
| 10/21/2025 | $5.58 | $5.69 | $5.57 | $5.66 | 21.93M |
| 10/20/2025 | $5.55 | $5.63 | $5.55 | $5.59 | 22.36M |
| 10/17/2025 | $5.68 | $5.72 | $5.49 | $5.51 | 30.56M |