300128.SZ300128.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.79 | $7.98 | $7.76 | $7.84 | 49.50M |
| 1/14/2026 | $7.74 | $8.07 | $7.71 | $7.82 | 77.67M |
| 1/13/2026 | $7.68 | $8.17 | $7.64 | $7.87 | 94.46M |
| 1/12/2026 | $7.60 | $7.80 | $7.58 | $7.69 | 68.08M |
| 1/9/2026 | $7.52 | $7.65 | $7.49 | $7.57 | 41.60M |
| 1/8/2026 | $7.60 | $7.70 | $7.54 | $7.59 | 52.99M |
| 1/7/2026 | $7.32 | $7.77 | $7.31 | $7.69 | 80.71M |
| 1/6/2026 | $7.26 | $7.44 | $7.26 | $7.31 | 37.00M |
| 1/5/2026 | $7.25 | $7.33 | $7.17 | $7.29 | 36.00M |
| 12/31/2025 | $7.30 | $7.32 | $7.13 | $7.30 | 36.79M |
| 12/30/2025 | $7.25 | $7.37 | $7.15 | $7.28 | 34.79M |
| 12/29/2025 | $7.55 | $7.55 | $7.23 | $7.28 | 68.27M |
| 12/26/2025 | $7.87 | $7.90 | $7.58 | $7.62 | 70.00M |
| 12/25/2025 | $7.86 | $7.90 | $7.71 | $7.88 | 51.44M |
| 12/24/2025 | $7.96 | $8.05 | $7.80 | $7.89 | 84.90M |
| 12/23/2025 | $7.89 | $8.32 | $7.68 | $8.10 | 113.52M |
| 12/22/2025 | $7.82 | $8.04 | $7.76 | $7.86 | 70.99M |
| 12/19/2025 | $7.89 | $7.90 | $7.64 | $7.72 | 69.24M |
| 12/18/2025 | $8.02 | $8.18 | $7.81 | $7.82 | 114.56M |
| 12/17/2025 | $7.39 | $8.17 | $7.22 | $8.10 | 143.12M |
| 12/16/2025 | $7.82 | $7.82 | $7.20 | $7.37 | 79.76M |
| 12/15/2025 | $7.57 | $7.81 | $7.57 | $7.68 | 57.23M |
| 12/12/2025 | $7.05 | $7.95 | $7.04 | $7.72 | 132.74M |
| 12/11/2025 | $7.27 | $7.33 | $7.00 | $7.01 | 34.69M |
| 12/10/2025 | $7.29 | $7.38 | $7.18 | $7.26 | 29.37M |
| 12/9/2025 | $7.38 | $7.50 | $7.28 | $7.32 | 43.61M |
| 12/8/2025 | $7.08 | $7.43 | $7.07 | $7.38 | 56.89M |
| 12/5/2025 | $6.95 | $7.14 | $6.89 | $7.07 | 28.31M |
| 12/4/2025 | $7.16 | $7.24 | $6.96 | $6.99 | 29.76M |
| 12/3/2025 | $7.29 | $7.47 | $7.11 | $7.13 | 39.69M |
| 12/2/2025 | $7.10 | $7.45 | $7.00 | $7.28 | 51.17M |
| 12/1/2025 | $7.09 | $7.26 | $7.09 | $7.15 | 38.41M |
| 11/28/2025 | $6.77 | $7.10 | $6.73 | $7.09 | 56.64M |
| 11/27/2025 | $6.75 | $6.86 | $6.75 | $6.82 | 28.24M |
| 11/26/2025 | $6.79 | $6.91 | $6.77 | $6.78 | 33.87M |
| 11/25/2025 | $6.66 | $6.98 | $6.66 | $6.80 | 46.67M |
| 11/24/2025 | $6.60 | $6.70 | $6.47 | $6.65 | 36.56M |
| 11/21/2025 | $6.89 | $6.90 | $6.57 | $6.58 | 59.22M |
| 11/20/2025 | $7.40 | $7.50 | $7.02 | $7.04 | 44.08M |
| 11/19/2025 | $7.30 | $7.32 | $6.93 | $7.00 | 64.91M |
| 11/18/2025 | $7.49 | $7.57 | $7.28 | $7.32 | 47.76M |
| 11/17/2025 | $7.28 | $7.55 | $7.26 | $7.49 | 62.75M |
| 11/14/2025 | $7.52 | $7.59 | $7.23 | $7.25 | 98.53M |
| 11/13/2025 | $7.90 | $8.00 | $7.63 | $7.66 | 100.37M |
| 11/12/2025 | $7.68 | $7.81 | $7.40 | $7.59 | 71.14M |
| 11/11/2025 | $7.82 | $8.05 | $7.71 | $7.77 | 83.71M |
| 11/10/2025 | $7.70 | $7.89 | $7.65 | $7.82 | 66.29M |
| 11/7/2025 | $7.97 | $8.02 | $7.72 | $7.72 | 95.91M |
| 11/6/2025 | $7.65 | $8.35 | $7.56 | $8.10 | 152.84M |
| 11/5/2025 | $7.68 | $7.88 | $7.50 | $7.72 | 97.36M |
| 11/4/2025 | $7.95 | $8.00 | $7.69 | $7.88 | 102.97M |
| 11/3/2025 | $7.70 | $8.11 | $7.55 | $7.90 | 140.44M |
| 10/31/2025 | $7.88 | $8.14 | $7.78 | $7.86 | 153.79M |
| 10/30/2025 | $8.13 | $8.36 | $7.70 | $7.77 | 191.72M |
| 10/29/2025 | $8.45 | $8.60 | $7.85 | $8.15 | 302.30M |
| 10/28/2025 | $7.38 | $8.68 | $7.11 | $8.68 | 359.10M |
| 10/27/2025 | $7.49 | $7.77 | $7.08 | $7.23 | 253.89M |
| 10/24/2025 | $6.11 | $7.36 | $6.07 | $7.36 | 177.93M |
| 10/23/2025 | $6.07 | $6.14 | $5.95 | $6.13 | 29.49M |
| 10/22/2025 | $6.26 | $6.28 | $6.06 | $6.12 | 39.61M |
| 10/21/2025 | $6.14 | $6.46 | $6.09 | $6.31 | 68.05M |
| 10/20/2025 | $5.97 | $6.12 | $5.93 | $6.08 | 36.37M |
| 10/17/2025 | $6.24 | $6.27 | $5.85 | $5.88 | 49.34M |