300098.SZ300098.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.19 | $7.68 | $7.01 | $7.15 | 320.45M |
| 1/14/2026 | $6.58 | $7.34 | $6.56 | $7.05 | 265.00M |
| 1/13/2026 | $6.93 | $6.93 | $6.55 | $6.58 | 154.50M |
| 1/12/2026 | $6.60 | $6.91 | $6.58 | $6.89 | 178.52M |
| 1/9/2026 | $6.48 | $6.75 | $6.43 | $6.57 | 161.90M |
| 1/8/2026 | $6.28 | $6.39 | $6.19 | $6.36 | 85.87M |
| 1/7/2026 | $6.42 | $6.45 | $6.27 | $6.30 | 124.64M |
| 1/6/2026 | $6.14 | $6.56 | $6.10 | $6.51 | 183.47M |
| 1/5/2026 | $6.14 | $6.17 | $6.07 | $6.16 | 66.21M |
| 12/31/2025 | $6.10 | $6.16 | $6.05 | $6.10 | 54.29M |
| 12/30/2025 | $6.07 | $6.23 | $6.02 | $6.11 | 70.53M |
| 12/29/2025 | $6.12 | $6.13 | $6.05 | $6.06 | 62.61M |
| 12/26/2025 | $6.19 | $6.28 | $6.06 | $6.12 | 88.62M |
| 12/25/2025 | $6.13 | $6.21 | $6.11 | $6.17 | 78.94M |
| 12/24/2025 | $6.01 | $6.24 | $5.98 | $6.22 | 115.13M |
| 12/23/2025 | $6.15 | $6.19 | $5.97 | $6.01 | 90.53M |
| 12/22/2025 | $6.13 | $6.29 | $6.11 | $6.20 | 133.41M |
| 12/19/2025 | $5.83 | $6.05 | $5.83 | $6.03 | 91.83M |
| 12/18/2025 | $5.77 | $6.00 | $5.76 | $5.86 | 84.45M |
| 12/17/2025 | $5.83 | $5.99 | $5.72 | $5.84 | 100.21M |
| 12/16/2025 | $6.16 | $6.24 | $5.87 | $5.91 | 136.06M |
| 12/15/2025 | $5.94 | $5.96 | $5.77 | $5.87 | 91.02M |
| 12/12/2025 | $5.81 | $6.02 | $5.76 | $6.00 | 138.78M |
| 12/11/2025 | $5.84 | $5.97 | $5.75 | $5.85 | 90.55M |
| 12/10/2025 | $5.77 | $5.84 | $5.73 | $5.81 | 47.03M |
| 12/9/2025 | $5.82 | $5.87 | $5.77 | $5.79 | 51.29M |
| 12/8/2025 | $5.75 | $5.95 | $5.72 | $5.87 | 96.26M |
| 12/5/2025 | $5.57 | $5.75 | $5.54 | $5.73 | 66.17M |
| 12/4/2025 | $5.53 | $5.61 | $5.46 | $5.56 | 44.20M |
| 12/3/2025 | $5.73 | $5.73 | $5.49 | $5.53 | 61.72M |
| 12/2/2025 | $5.78 | $5.79 | $5.68 | $5.72 | 50.52M |
| 12/1/2025 | $5.57 | $5.83 | $5.57 | $5.82 | 106.92M |
| 11/28/2025 | $5.48 | $5.55 | $5.43 | $5.54 | 29.31M |
| 11/27/2025 | $5.50 | $5.55 | $5.46 | $5.47 | 22.21M |
| 11/26/2025 | $5.62 | $5.64 | $5.50 | $5.51 | 33.70M |
| 11/25/2025 | $5.56 | $5.64 | $5.55 | $5.61 | 41.24M |
| 11/24/2025 | $5.37 | $5.57 | $5.33 | $5.54 | 52.99M |
| 11/21/2025 | $5.48 | $5.58 | $5.30 | $5.31 | 48.44M |
| 11/20/2025 | $5.53 | $5.60 | $5.41 | $5.54 | 42.32M |
| 11/19/2025 | $5.67 | $5.68 | $5.47 | $5.49 | 43.59M |
| 11/18/2025 | $5.60 | $5.68 | $5.56 | $5.67 | 47.41M |
| 11/17/2025 | $5.50 | $5.66 | $5.48 | $5.65 | 43.69M |
| 11/14/2025 | $5.54 | $5.64 | $5.52 | $5.52 | 30.23M |
| 11/13/2025 | $5.48 | $5.62 | $5.46 | $5.57 | 31.82M |
| 11/12/2025 | $5.55 | $5.55 | $5.43 | $5.50 | 32.01M |
| 11/11/2025 | $5.59 | $5.60 | $5.54 | $5.55 | 36.08M |
| 11/10/2025 | $5.59 | $5.64 | $5.54 | $5.57 | 31.47M |
| 11/7/2025 | $5.62 | $5.63 | $5.56 | $5.58 | 32.08M |
| 11/6/2025 | $5.68 | $5.69 | $5.59 | $5.65 | 30.27M |
| 11/5/2025 | $5.64 | $5.70 | $5.61 | $5.67 | 30.04M |
| 11/4/2025 | $5.75 | $5.78 | $5.64 | $5.69 | 34.38M |
| 11/3/2025 | $5.79 | $5.79 | $5.68 | $5.77 | 49.32M |
| 10/31/2025 | $5.70 | $5.83 | $5.70 | $5.80 | 50.46M |
| 10/30/2025 | $5.73 | $5.83 | $5.66 | $5.74 | 59.23M |
| 10/29/2025 | $5.81 | $5.81 | $5.67 | $5.75 | 49.40M |
| 10/28/2025 | $5.63 | $5.77 | $5.59 | $5.72 | 52.51M |
| 10/27/2025 | $5.61 | $5.69 | $5.57 | $5.65 | 44.17M |
| 10/24/2025 | $5.55 | $5.63 | $5.53 | $5.59 | 48.52M |
| 10/23/2025 | $5.43 | $5.52 | $5.34 | $5.49 | 33.14M |
| 10/22/2025 | $5.43 | $5.49 | $5.40 | $5.43 | 28.73M |
| 10/21/2025 | $5.40 | $5.47 | $5.37 | $5.46 | 30.81M |
| 10/20/2025 | $5.39 | $5.45 | $5.36 | $5.40 | 32.40M |
| 10/17/2025 | $5.51 | $5.53 | $5.30 | $5.31 | 48.85M |