300088.SZ300088.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.38 | $6.44 | $6.28 | $6.33 | 58.11M |
| 1/14/2026 | $6.35 | $6.53 | $6.30 | $6.41 | 114.77M |
| 1/13/2026 | $6.57 | $6.58 | $6.31 | $6.34 | 90.92M |
| 1/12/2026 | $6.30 | $6.55 | $6.30 | $6.54 | 129.82M |
| 1/9/2026 | $6.15 | $6.30 | $6.13 | $6.27 | 76.84M |
| 1/8/2026 | $6.12 | $6.20 | $6.10 | $6.17 | 46.53M |
| 1/7/2026 | $6.22 | $6.24 | $6.13 | $6.14 | 62.58M |
| 1/6/2026 | $6.12 | $6.29 | $6.11 | $6.24 | 84.62M |
| 1/5/2026 | $6.06 | $6.14 | $6.05 | $6.13 | 55.33M |
| 12/31/2025 | $6.05 | $6.07 | $5.99 | $6.06 | 31.05M |
| 12/30/2025 | $5.97 | $6.07 | $5.96 | $6.02 | 35.01M |
| 12/29/2025 | $5.99 | $6.04 | $5.98 | $5.99 | 29.66M |
| 12/26/2025 | $6.06 | $6.07 | $6.00 | $6.01 | 33.00M |
| 12/25/2025 | $6.06 | $6.08 | $6.02 | $6.07 | 30.03M |
| 12/24/2025 | $5.92 | $6.09 | $5.91 | $6.07 | 48.57M |
| 12/23/2025 | $5.95 | $5.97 | $5.90 | $5.92 | 26.33M |
| 12/22/2025 | $5.93 | $6.03 | $5.93 | $5.97 | 31.24M |
| 12/19/2025 | $5.89 | $5.96 | $5.87 | $5.93 | 27.45M |
| 12/18/2025 | $5.85 | $5.92 | $5.82 | $5.88 | 24.83M |
| 12/17/2025 | $5.82 | $5.90 | $5.75 | $5.89 | 35.13M |
| 12/16/2025 | $5.94 | $5.95 | $5.85 | $5.86 | 29.65M |
| 12/15/2025 | $5.93 | $6.02 | $5.91 | $5.95 | 32.62M |
| 12/12/2025 | $5.91 | $5.97 | $5.87 | $5.92 | 26.43M |
| 12/11/2025 | $5.99 | $6.01 | $5.90 | $5.91 | 26.63M |
| 12/10/2025 | $6.03 | $6.05 | $5.93 | $5.99 | 31.99M |
| 12/9/2025 | $6.10 | $6.13 | $6.03 | $6.04 | 30.20M |
| 12/8/2025 | $6.11 | $6.14 | $6.09 | $6.10 | 35.69M |
| 12/5/2025 | $6.02 | $6.12 | $5.97 | $6.12 | 30.09M |
| 12/4/2025 | $6.10 | $6.13 | $5.98 | $6.02 | 27.82M |
| 12/3/2025 | $6.13 | $6.15 | $6.05 | $6.07 | 36.96M |
| 12/2/2025 | $6.12 | $6.22 | $6.10 | $6.15 | 51.14M |
| 12/1/2025 | $5.89 | $6.17 | $5.89 | $6.15 | 77.39M |
| 11/28/2025 | $5.89 | $5.94 | $5.87 | $5.92 | 20.99M |
| 11/27/2025 | $5.85 | $6.01 | $5.84 | $5.90 | 33.17M |
| 11/26/2025 | $5.86 | $5.94 | $5.85 | $5.85 | 21.34M |
| 11/25/2025 | $5.87 | $5.95 | $5.84 | $5.88 | 30.53M |
| 11/24/2025 | $5.76 | $5.87 | $5.75 | $5.85 | 31.69M |
| 11/21/2025 | $5.91 | $5.93 | $5.74 | $5.74 | 49.61M |
| 11/20/2025 | $6.02 | $6.04 | $5.94 | $5.95 | 24.82M |
| 11/19/2025 | $6.08 | $6.09 | $5.97 | $6.00 | 36.41M |
| 11/18/2025 | $6.14 | $6.14 | $6.05 | $6.07 | 34.32M |
| 11/17/2025 | $6.12 | $6.16 | $6.11 | $6.14 | 31.63M |
| 11/14/2025 | $6.11 | $6.23 | $6.09 | $6.13 | 48.33M |
| 11/13/2025 | $6.09 | $6.15 | $6.06 | $6.14 | 32.32M |
| 11/12/2025 | $6.16 | $6.17 | $6.05 | $6.09 | 36.98M |
| 11/11/2025 | $6.15 | $6.19 | $6.13 | $6.17 | 38.26M |
| 11/10/2025 | $6.09 | $6.15 | $6.08 | $6.14 | 39.46M |
| 11/7/2025 | $6.09 | $6.13 | $6.07 | $6.10 | 30.24M |
| 11/6/2025 | $6.10 | $6.13 | $6.08 | $6.12 | 32.75M |
| 11/5/2025 | $6.02 | $6.13 | $6.01 | $6.11 | 35.93M |
| 11/4/2025 | $6.18 | $6.18 | $6.02 | $6.06 | 55.03M |
| 11/3/2025 | $6.20 | $6.21 | $6.12 | $6.20 | 43.95M |
| 10/31/2025 | $6.17 | $6.25 | $6.17 | $6.21 | 36.73M |
| 10/30/2025 | $6.25 | $6.26 | $6.17 | $6.17 | 52.19M |
| 10/29/2025 | $6.30 | $6.32 | $6.22 | $6.28 | 58.24M |
| 10/28/2025 | $6.38 | $6.43 | $6.35 | $6.37 | 42.05M |
| 10/27/2025 | $6.37 | $6.42 | $6.34 | $6.40 | 53.37M |
| 10/24/2025 | $6.33 | $6.38 | $6.30 | $6.34 | 38.53M |
| 10/23/2025 | $6.25 | $6.34 | $6.17 | $6.33 | 40.07M |
| 10/22/2025 | $6.23 | $6.31 | $6.21 | $6.27 | 33.85M |
| 10/21/2025 | $6.16 | $6.29 | $6.13 | $6.27 | 49.93M |
| 10/20/2025 | $6.14 | $6.17 | $6.11 | $6.15 | 37.31M |
| 10/17/2025 | $6.23 | $6.27 | $6.06 | $6.08 | 51.76M |