300110.SZ300110.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.26 | $3.31 | $3.24 | $3.26 | 22.73M |
| 1/14/2026 | $3.32 | $3.37 | $3.26 | $3.31 | 38.28M |
| 1/13/2026 | $3.29 | $3.42 | $3.28 | $3.34 | 48.48M |
| 1/12/2026 | $3.27 | $3.29 | $3.25 | $3.29 | 26.58M |
| 1/9/2026 | $3.26 | $3.27 | $3.22 | $3.27 | 22.51M |
| 1/8/2026 | $3.20 | $3.26 | $3.19 | $3.25 | 23.28M |
| 1/7/2026 | $3.24 | $3.25 | $3.19 | $3.20 | 21.47M |
| 1/6/2026 | $3.24 | $3.27 | $3.22 | $3.24 | 23.79M |
| 1/5/2026 | $3.15 | $3.25 | $3.14 | $3.23 | 24.87M |
| 12/31/2025 | $3.14 | $3.17 | $3.11 | $3.15 | 15.39M |
| 12/30/2025 | $3.17 | $3.18 | $3.11 | $3.14 | 20.32M |
| 12/29/2025 | $3.21 | $3.22 | $3.16 | $3.17 | 19.77M |
| 12/26/2025 | $3.21 | $3.23 | $3.19 | $3.21 | 20.02M |
| 12/25/2025 | $3.21 | $3.23 | $3.19 | $3.21 | 17.84M |
| 12/24/2025 | $3.19 | $3.22 | $3.17 | $3.21 | 20.09M |
| 12/23/2025 | $3.29 | $3.30 | $3.19 | $3.20 | 19.86M |
| 12/22/2025 | $3.31 | $3.33 | $3.27 | $3.29 | 20.79M |
| 12/19/2025 | $3.26 | $3.33 | $3.23 | $3.32 | 21.82M |
| 12/18/2025 | $3.16 | $3.29 | $3.15 | $3.26 | 26.57M |
| 12/17/2025 | $3.16 | $3.20 | $3.11 | $3.18 | 21.92M |
| 12/16/2025 | $3.22 | $3.25 | $3.16 | $3.17 | 20.80M |
| 12/15/2025 | $3.19 | $3.28 | $3.17 | $3.24 | 23.54M |
| 12/12/2025 | $3.26 | $3.28 | $3.19 | $3.20 | 27.81M |
| 12/11/2025 | $3.36 | $3.38 | $3.24 | $3.25 | 30.36M |
| 12/10/2025 | $3.40 | $3.41 | $3.32 | $3.36 | 29.67M |
| 12/9/2025 | $3.56 | $3.56 | $3.38 | $3.39 | 38.70M |
| 12/8/2025 | $3.54 | $3.60 | $3.53 | $3.57 | 33.10M |
| 12/5/2025 | $3.54 | $3.56 | $3.49 | $3.53 | 25.91M |
| 12/4/2025 | $3.55 | $3.61 | $3.48 | $3.56 | 28.47M |
| 12/3/2025 | $3.54 | $3.61 | $3.52 | $3.57 | 29.59M |
| 12/2/2025 | $3.50 | $3.57 | $3.47 | $3.54 | 26.29M |
| 12/1/2025 | $3.50 | $3.55 | $3.48 | $3.51 | 21.89M |
| 11/28/2025 | $3.44 | $3.51 | $3.39 | $3.51 | 24.40M |
| 11/27/2025 | $3.46 | $3.50 | $3.38 | $3.47 | 27.01M |
| 11/26/2025 | $3.42 | $3.60 | $3.40 | $3.47 | 38.48M |
| 11/25/2025 | $3.33 | $3.43 | $3.30 | $3.40 | 24.86M |
| 11/24/2025 | $3.29 | $3.33 | $3.27 | $3.31 | 21.03M |
| 11/21/2025 | $3.42 | $3.47 | $3.26 | $3.28 | 28.81M |
| 11/20/2025 | $3.48 | $3.49 | $3.40 | $3.44 | 17.42M |
| 11/19/2025 | $3.53 | $3.55 | $3.43 | $3.45 | 21.71M |
| 11/18/2025 | $3.60 | $3.64 | $3.52 | $3.54 | 27.06M |
| 11/17/2025 | $3.60 | $3.63 | $3.58 | $3.62 | 22.00M |
| 11/14/2025 | $3.58 | $3.66 | $3.56 | $3.62 | 27.47M |
| 11/13/2025 | $3.58 | $3.63 | $3.54 | $3.62 | 23.02M |
| 11/12/2025 | $3.56 | $3.60 | $3.55 | $3.57 | 19.01M |
| 11/11/2025 | $3.53 | $3.58 | $3.51 | $3.56 | 20.78M |
| 11/10/2025 | $3.47 | $3.55 | $3.46 | $3.54 | 22.69M |
| 11/7/2025 | $3.45 | $3.48 | $3.44 | $3.46 | 16.01M |
| 11/6/2025 | $3.48 | $3.49 | $3.43 | $3.45 | 15.35M |
| 11/5/2025 | $3.45 | $3.50 | $3.43 | $3.48 | 18.62M |
| 11/4/2025 | $3.46 | $3.47 | $3.43 | $3.46 | 20.96M |
| 11/3/2025 | $3.41 | $3.48 | $3.40 | $3.46 | 26.27M |
| 10/31/2025 | $3.33 | $3.41 | $3.32 | $3.40 | 24.37M |
| 10/30/2025 | $3.34 | $3.38 | $3.32 | $3.32 | 17.61M |
| 10/29/2025 | $3.37 | $3.37 | $3.32 | $3.33 | 14.43M |
| 10/28/2025 | $3.35 | $3.40 | $3.34 | $3.37 | 15.93M |
| 10/27/2025 | $3.37 | $3.39 | $3.32 | $3.35 | 17.05M |
| 10/24/2025 | $3.41 | $3.43 | $3.34 | $3.35 | 18.14M |
| 10/23/2025 | $3.41 | $3.43 | $3.35 | $3.41 | 18.52M |
| 10/22/2025 | $3.38 | $3.43 | $3.36 | $3.41 | 22.47M |
| 10/21/2025 | $3.27 | $3.39 | $3.26 | $3.38 | 26.04M |
| 10/20/2025 | $3.25 | $3.29 | $3.24 | $3.28 | 17.42M |
| 10/17/2025 | $3.26 | $3.30 | $3.22 | $3.24 | 22.24M |