300123.SZ300123.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9.03 | $9.51 | $8.91 | $8.96 | 163.51M |
| 1/13/2026 | $10.28 | $10.42 | $9.06 | $9.09 | 215.82M |
| 1/12/2026 | $9.26 | $10.32 | $9.10 | $9.96 | 244.89M |
| 1/9/2026 | $9.21 | $9.30 | $8.81 | $8.91 | 229.94M |
| 1/8/2026 | $8.10 | $9.11 | $8.08 | $9.08 | 231.33M |
| 1/7/2026 | $8.29 | $8.45 | $8.19 | $8.24 | 110.15M |
| 1/6/2026 | $8.11 | $8.48 | $8.06 | $8.36 | 135.29M |
| 1/5/2026 | $8.27 | $8.35 | $7.94 | $8.20 | 123.33M |
| 12/31/2025 | $8.01 | $8.26 | $7.90 | $8.10 | 93.63M |
| 12/30/2025 | $8.20 | $8.38 | $8.00 | $8.03 | 124.89M |
| 12/29/2025 | $8.16 | $8.46 | $8.05 | $8.27 | 132.73M |
| 12/26/2025 | $8.02 | $8.30 | $7.91 | $8.16 | 145.23M |
| 12/25/2025 | $7.71 | $8.12 | $7.71 | $7.95 | 134.65M |
| 12/24/2025 | $7.02 | $7.88 | $7.02 | $7.81 | 150.33M |
| 12/23/2025 | $7.60 | $7.60 | $7.08 | $7.12 | 101.25M |
| 12/22/2025 | $7.63 | $7.71 | $7.46 | $7.53 | 77.44M |
| 12/19/2025 | $7.37 | $7.79 | $7.36 | $7.50 | 105.28M |
| 12/18/2025 | $7.01 | $7.65 | $6.94 | $7.42 | 127.38M |
| 12/17/2025 | $7.24 | $7.35 | $6.87 | $7.12 | 117.33M |
| 12/16/2025 | $7.76 | $7.79 | $7.24 | $7.36 | 141.75M |
| 12/15/2025 | $7.80 | $8.04 | $7.54 | $7.95 | 131.38M |
| 12/12/2025 | $7.52 | $8.65 | $7.50 | $7.88 | 170.38M |
| 12/11/2025 | $7.85 | $7.89 | $7.48 | $7.52 | 110.01M |
| 12/10/2025 | $7.86 | $8.08 | $7.66 | $7.83 | 130.28M |
| 12/9/2025 | $8.07 | $8.31 | $7.88 | $7.89 | 161.29M |
| 12/8/2025 | $8.23 | $8.71 | $8.05 | $8.10 | 229.35M |
| 12/5/2025 | $7.71 | $8.07 | $7.38 | $7.98 | 197.04M |
| 12/4/2025 | $7.67 | $7.91 | $7.51 | $7.57 | 164.82M |
| 12/3/2025 | $8.12 | $8.22 | $7.82 | $7.90 | 232.62M |
| 12/2/2025 | $7.88 | $8.95 | $7.58 | $8.49 | 346.15M |
| 12/1/2025 | $8.00 | $8.72 | $7.75 | $7.80 | 321.11M |
| 11/28/2025 | $6.63 | $7.68 | $6.60 | $7.49 | 281.30M |
| 11/27/2025 | $6.75 | $6.80 | $6.59 | $6.60 | 103.53M |
| 11/26/2025 | $7.13 | $7.13 | $6.79 | $6.88 | 147.38M |
| 11/25/2025 | $7.10 | $7.36 | $6.92 | $7.18 | 215.74M |
| 11/24/2025 | $7.14 | $7.58 | $7.02 | $7.41 | 241.54M |
| 11/21/2025 | $6.80 | $7.24 | $6.66 | $7.02 | 231.54M |
| 11/20/2025 | $7.00 | $7.24 | $6.80 | $6.92 | 242.72M |
| 11/19/2025 | $6.05 | $7.28 | $6.04 | $7.28 | 249.61M |
| 11/18/2025 | $6.15 | $6.19 | $6.05 | $6.07 | 35.59M |
| 11/17/2025 | $6.08 | $6.24 | $6.05 | $6.22 | 71.77M |
| 11/14/2025 | $5.94 | $6.05 | $5.91 | $5.96 | 25.81M |
| 11/13/2025 | $5.93 | $5.99 | $5.89 | $5.95 | 19.29M |
| 11/12/2025 | $5.94 | $5.95 | $5.80 | $5.91 | 28.21M |
| 11/11/2025 | $6.01 | $6.04 | $5.95 | $5.96 | 19.57M |
| 11/10/2025 | $6.04 | $6.09 | $5.97 | $6.01 | 20.09M |
| 11/7/2025 | $5.93 | $6.03 | $5.92 | $5.99 | 20.80M |
| 11/6/2025 | $6.00 | $6.02 | $5.93 | $5.97 | 20.19M |
| 11/5/2025 | $5.94 | $6.04 | $5.91 | $6.02 | 19.08M |
| 11/4/2025 | $6.05 | $6.07 | $5.95 | $6.00 | 22.38M |
| 11/3/2025 | $5.98 | $6.09 | $5.94 | $6.08 | 35.78M |
| 10/31/2025 | $5.92 | $5.94 | $5.87 | $5.91 | 20.50M |
| 10/30/2025 | $5.92 | $6.04 | $5.87 | $5.94 | 34.76M |
| 10/29/2025 | $6.16 | $6.16 | $6.03 | $6.07 | 34.86M |
| 10/28/2025 | $5.94 | $6.22 | $5.94 | $6.16 | 57.57M |
| 10/27/2025 | $5.88 | $5.97 | $5.86 | $5.96 | 24.86M |
| 10/24/2025 | $5.95 | $6.10 | $5.88 | $5.90 | 38.72M |
| 10/23/2025 | $5.80 | $5.82 | $5.68 | $5.80 | 14.98M |
| 10/22/2025 | $5.80 | $5.87 | $5.77 | $5.81 | 10.53M |
| 10/21/2025 | $5.78 | $5.83 | $5.75 | $5.83 | 12.28M |
| 10/20/2025 | $5.66 | $5.81 | $5.66 | $5.78 | 15.56M |
| 10/17/2025 | $5.78 | $5.83 | $5.61 | $5.61 | 16.90M |