300118.SZ300118.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.34 | $18.75 | $17.10 | $17.62 | 137.78M |
| 1/14/2026 | $18.06 | $19.13 | $16.90 | $17.66 | 194.74M |
| 1/13/2026 | $18.37 | $18.88 | $17.20 | $18.07 | 208.07M |
| 1/12/2026 | $18.20 | $20.38 | $18.00 | $19.50 | 264.49M |
| 1/9/2026 | $17.49 | $19.51 | $16.56 | $16.98 | 271.57M |
| 1/8/2026 | $15.70 | $17.85 | $15.55 | $17.40 | 203.23M |
| 1/7/2026 | $15.51 | $16.59 | $15.20 | $16.30 | 227.32M |
| 1/6/2026 | $14.46 | $15.04 | $14.22 | $14.57 | 137.05M |
| 1/5/2026 | $14.74 | $15.02 | $14.01 | $14.46 | 113.39M |
| 12/31/2025 | $14.75 | $15.18 | $14.48 | $14.66 | 111.57M |
| 12/30/2025 | $15.88 | $15.99 | $14.44 | $14.48 | 158.82M |
| 12/29/2025 | $16.67 | $17.02 | $15.67 | $15.80 | 211.36M |
| 12/26/2025 | $15.32 | $16.98 | $15.16 | $15.70 | 231.08M |
| 12/25/2025 | $13.81 | $14.95 | $13.58 | $14.85 | 157.91M |
| 12/24/2025 | $12.63 | $14.38 | $12.41 | $14.08 | 150.47M |
| 12/23/2025 | $13.18 | $13.58 | $12.60 | $12.73 | 95.15M |
| 12/22/2025 | $13.30 | $13.48 | $12.68 | $13.01 | 108.36M |
| 12/19/2025 | $13.65 | $14.50 | $13.25 | $13.30 | 171.92M |
| 12/18/2025 | $12.07 | $13.30 | $12.00 | $12.80 | 135.89M |
| 12/17/2025 | $12.01 | $12.90 | $11.88 | $12.36 | 144.57M |
| 12/16/2025 | $12.70 | $13.09 | $11.75 | $11.84 | 175.35M |
| 12/15/2025 | $12.18 | $13.37 | $12.18 | $13.37 | 179.38M |
| 12/12/2025 | $10.61 | $11.45 | $10.48 | $11.14 | 93.14M |
| 12/11/2025 | $10.39 | $11.11 | $10.30 | $10.70 | 77.96M |
| 12/10/2025 | $10.60 | $10.60 | $10.24 | $10.37 | 28.96M |
| 12/9/2025 | $10.55 | $10.63 | $10.37 | $10.53 | 35.16M |
| 12/8/2025 | $10.15 | $10.91 | $10.11 | $10.68 | 62.55M |
| 12/5/2025 | $10.13 | $10.18 | $9.97 | $10.16 | 21.40M |
| 12/4/2025 | $10.20 | $10.21 | $9.97 | $10.02 | 23.10M |
| 12/3/2025 | $10.41 | $10.44 | $10.15 | $10.19 | 27.25M |
| 12/2/2025 | $10.60 | $10.63 | $10.38 | $10.40 | 30.63M |
| 12/1/2025 | $10.68 | $10.76 | $10.51 | $10.67 | 35.21M |
| 11/28/2025 | $10.59 | $10.80 | $10.50 | $10.68 | 31.08M |
| 11/27/2025 | $10.61 | $10.81 | $10.56 | $10.65 | 42.67M |
| 11/26/2025 | $10.62 | $10.87 | $10.56 | $10.58 | 41.55M |
| 11/25/2025 | $10.63 | $10.82 | $10.54 | $10.68 | 35.52M |
| 11/24/2025 | $10.74 | $10.81 | $10.47 | $10.56 | 38.68M |
| 11/21/2025 | $11.51 | $11.67 | $10.63 | $10.64 | 68.68M |
| 11/20/2025 | $12.30 | $12.33 | $11.73 | $11.76 | 51.91M |
| 11/19/2025 | $12.22 | $12.64 | $11.95 | $12.23 | 62.28M |
| 11/18/2025 | $12.68 | $13.18 | $12.26 | $12.35 | 64.22M |
| 11/17/2025 | $12.81 | $13.12 | $12.37 | $12.72 | 89.16M |
| 11/14/2025 | $12.35 | $13.39 | $12.35 | $12.80 | 109.88M |
| 11/13/2025 | $12.29 | $12.75 | $12.25 | $12.64 | 79.94M |
| 11/12/2025 | $12.58 | $12.79 | $11.93 | $12.26 | 110.60M |
| 11/11/2025 | $12.80 | $13.24 | $12.69 | $12.75 | 117.63M |
| 11/10/2025 | $12.70 | $13.00 | $12.38 | $12.60 | 119.35M |
| 11/7/2025 | $12.45 | $12.79 | $12.17 | $12.42 | 108.67M |
| 11/6/2025 | $12.44 | $13.30 | $12.44 | $12.67 | 187.70M |
| 11/5/2025 | $10.67 | $12.49 | $10.67 | $12.06 | 151.25M |
| 11/4/2025 | $11.07 | $11.25 | $10.76 | $10.85 | 41.84M |
| 11/3/2025 | $10.73 | $11.03 | $10.69 | $10.98 | 49.37M |
| 10/31/2025 | $10.70 | $11.07 | $10.70 | $10.77 | 47.35M |
| 10/30/2025 | $10.64 | $11.08 | $10.56 | $10.75 | 66.31M |
| 10/29/2025 | $10.13 | $10.74 | $10.03 | $10.71 | 73.48M |
| 10/28/2025 | $10.20 | $10.55 | $10.08 | $10.13 | 33.89M |
| 10/27/2025 | $10.24 | $10.33 | $10.15 | $10.23 | 24.59M |
| 10/24/2025 | $10.18 | $10.30 | $10.08 | $10.11 | 25.46M |
| 10/23/2025 | $10.11 | $10.21 | $9.90 | $10.20 | 31.42M |
| 10/22/2025 | $10.30 | $10.34 | $10.16 | $10.19 | 23.54M |
| 10/21/2025 | $10.32 | $10.45 | $10.23 | $10.34 | 28.16M |
| 10/20/2025 | $10.46 | $10.52 | $10.20 | $10.31 | 33.06M |
| 10/17/2025 | $10.90 | $11.04 | $10.33 | $10.33 | 50.76M |