300083.SZ300083.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.47 | $9.63 | $9.43 | $9.53 | 43.80M |
| 1/14/2026 | $9.52 | $9.84 | $9.46 | $9.60 | 78.98M |
| 1/13/2026 | $9.90 | $9.90 | $9.50 | $9.52 | 70.75M |
| 1/12/2026 | $9.77 | $9.90 | $9.65 | $9.86 | 84.88M |
| 1/9/2026 | $9.46 | $9.72 | $9.40 | $9.71 | 72.52M |
| 1/8/2026 | $9.26 | $9.62 | $9.25 | $9.49 | 69.88M |
| 1/7/2026 | $9.24 | $9.42 | $9.20 | $9.25 | 49.64M |
| 1/6/2026 | $9.22 | $9.37 | $9.17 | $9.28 | 49.90M |
| 1/5/2026 | $9.21 | $9.40 | $9.19 | $9.28 | 43.27M |
| 12/31/2025 | $9.41 | $9.44 | $9.18 | $9.21 | 48.28M |
| 12/30/2025 | $8.98 | $9.47 | $8.93 | $9.40 | 85.80M |
| 12/29/2025 | $8.82 | $9.19 | $8.77 | $9.06 | 132.92M |
| 12/26/2025 | $9.79 | $9.91 | $9.68 | $9.80 | 61.26M |
| 12/25/2025 | $9.68 | $9.90 | $9.59 | $9.85 | 67.45M |
| 12/24/2025 | $9.59 | $9.69 | $9.54 | $9.65 | 41.90M |
| 12/23/2025 | $9.63 | $9.69 | $9.53 | $9.60 | 56.79M |
| 12/22/2025 | $9.48 | $9.72 | $9.36 | $9.67 | 102.03M |
| 12/19/2025 | $9.04 | $9.58 | $9.04 | $9.32 | 100.11M |
| 12/18/2025 | $8.71 | $8.92 | $8.68 | $8.81 | 25.40M |
| 12/17/2025 | $8.66 | $8.81 | $8.54 | $8.78 | 30.99M |
| 12/16/2025 | $8.89 | $8.92 | $8.59 | $8.64 | 33.64M |
| 12/15/2025 | $9.00 | $9.04 | $8.86 | $8.87 | 28.10M |
| 12/12/2025 | $8.96 | $9.13 | $8.85 | $9.06 | 38.49M |
| 12/11/2025 | $9.19 | $9.21 | $8.96 | $8.96 | 30.12M |
| 12/10/2025 | $9.16 | $9.22 | $9.08 | $9.18 | 25.67M |
| 12/9/2025 | $9.26 | $9.33 | $9.18 | $9.20 | 28.25M |
| 12/8/2025 | $9.33 | $9.42 | $9.22 | $9.30 | 46.12M |
| 12/5/2025 | $9.09 | $9.33 | $9.01 | $9.33 | 47.05M |
| 12/4/2025 | $9.05 | $9.20 | $8.91 | $9.10 | 43.78M |
| 12/3/2025 | $9.08 | $9.12 | $8.93 | $8.96 | 24.36M |
| 12/2/2025 | $9.27 | $9.29 | $9.07 | $9.10 | 26.83M |
| 12/1/2025 | $9.12 | $9.37 | $9.10 | $9.29 | 44.61M |
| 11/28/2025 | $8.91 | $9.05 | $8.87 | $9.04 | 23.12M |
| 11/27/2025 | $9.04 | $9.13 | $8.92 | $8.93 | 29.90M |
| 11/26/2025 | $9.06 | $9.21 | $9.00 | $9.03 | 30.26M |
| 11/25/2025 | $9.08 | $9.23 | $9.07 | $9.10 | 37.72M |
| 11/24/2025 | $8.82 | $8.96 | $8.76 | $8.92 | 27.19M |
| 11/21/2025 | $8.92 | $9.03 | $8.71 | $8.77 | 45.68M |
| 11/20/2025 | $9.18 | $9.23 | $9.04 | $9.07 | 25.31M |
| 11/19/2025 | $9.30 | $9.34 | $9.06 | $9.13 | 36.56M |
| 11/18/2025 | $9.24 | $9.43 | $9.17 | $9.32 | 38.96M |
| 11/17/2025 | $9.19 | $9.29 | $9.17 | $9.28 | 29.42M |
| 11/14/2025 | $9.31 | $9.33 | $9.19 | $9.19 | 35.00M |
| 11/13/2025 | $9.35 | $9.46 | $9.29 | $9.37 | 29.62M |
| 11/12/2025 | $9.42 | $9.46 | $9.25 | $9.35 | 32.72M |
| 11/11/2025 | $9.58 | $9.69 | $9.40 | $9.43 | 37.26M |
| 11/10/2025 | $9.73 | $9.80 | $9.45 | $9.54 | 50.05M |
| 11/7/2025 | $9.80 | $9.82 | $9.66 | $9.73 | 35.01M |
| 11/6/2025 | $9.73 | $9.96 | $9.71 | $9.89 | 42.89M |
| 11/5/2025 | $9.69 | $9.82 | $9.56 | $9.74 | 45.24M |
| 11/4/2025 | $9.94 | $10.00 | $9.75 | $9.83 | 49.24M |
| 11/3/2025 | $10.00 | $10.03 | $9.80 | $10.02 | 54.05M |
| 10/31/2025 | $10.00 | $10.23 | $9.94 | $10.00 | 69.52M |
| 10/30/2025 | $10.00 | $10.23 | $9.91 | $10.05 | 85.14M |
| 10/29/2025 | $9.90 | $10.16 | $9.85 | $10.00 | 60.49M |
| 10/28/2025 | $9.97 | $10.00 | $9.80 | $9.86 | 56.62M |
| 10/27/2025 | $9.89 | $10.25 | $9.81 | $9.98 | 111.39M |
| 10/24/2025 | $9.37 | $9.65 | $9.33 | $9.64 | 61.04M |
| 10/23/2025 | $9.30 | $9.33 | $9.15 | $9.32 | 37.12M |
| 10/22/2025 | $9.28 | $9.48 | $9.21 | $9.31 | 45.14M |
| 10/21/2025 | $9.00 | $9.47 | $8.95 | $9.36 | 73.82M |
| 10/20/2025 | $8.93 | $9.07 | $8.90 | $8.97 | 43.08M |
| 10/17/2025 | $9.16 | $9.19 | $8.77 | $8.79 | 61.10M |