300132.SZ300132.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.50 | $8.72 | $8.50 | $8.63 | 7.82M |
| 1/14/2026 | $8.73 | $8.89 | $8.59 | $8.69 | 25.22M |
| 1/13/2026 | $8.97 | $9.18 | $8.66 | $8.79 | 28.03M |
| 1/12/2026 | $8.70 | $8.97 | $8.53 | $8.87 | 26.29M |
| 1/9/2026 | $8.50 | $8.85 | $8.49 | $8.70 | 25.37M |
| 1/8/2026 | $8.49 | $8.67 | $8.43 | $8.49 | 16.97M |
| 1/7/2026 | $8.48 | $8.62 | $8.40 | $8.49 | 21.44M |
| 1/6/2026 | $8.58 | $8.78 | $8.40 | $8.47 | 29.11M |
| 1/5/2026 | $8.71 | $8.74 | $8.45 | $8.58 | 25.38M |
| 12/31/2025 | $8.65 | $8.86 | $8.51 | $8.71 | 30.85M |
| 12/30/2025 | $8.16 | $8.80 | $8.13 | $8.69 | 43.04M |
| 12/29/2025 | $8.11 | $8.19 | $7.91 | $8.16 | 19.73M |
| 12/26/2025 | $8.26 | $8.32 | $8.11 | $8.14 | 17.54M |
| 12/25/2025 | $8.26 | $8.35 | $8.13 | $8.27 | 19.99M |
| 12/24/2025 | $7.94 | $8.37 | $7.94 | $8.26 | 33.48M |
| 12/23/2025 | $8.08 | $8.10 | $7.87 | $7.94 | 19.63M |
| 12/22/2025 | $8.03 | $8.13 | $7.92 | $8.08 | 19.53M |
| 12/19/2025 | $7.86 | $8.12 | $7.69 | $8.06 | 24.44M |
| 12/18/2025 | $7.78 | $8.04 | $7.74 | $7.89 | 21.16M |
| 12/17/2025 | $7.83 | $7.97 | $7.61 | $7.78 | 20.37M |
| 12/16/2025 | $7.80 | $8.05 | $7.76 | $7.88 | 26.81M |
| 12/15/2025 | $7.55 | $7.95 | $7.48 | $7.80 | 22.28M |
| 12/12/2025 | $7.70 | $7.72 | $7.45 | $7.59 | 18.61M |
| 12/11/2025 | $7.82 | $7.89 | $7.65 | $7.69 | 25.84M |
| 12/10/2025 | $8.08 | $8.16 | $7.87 | $7.91 | 37.83M |
| 12/9/2025 | $7.77 | $8.26 | $7.66 | $8.17 | 47.52M |
| 12/8/2025 | $7.65 | $7.99 | $7.58 | $7.83 | 23.91M |
| 12/5/2025 | $7.33 | $7.62 | $7.29 | $7.61 | 16.41M |
| 12/4/2025 | $7.45 | $7.48 | $7.29 | $7.31 | 12.47M |
| 12/3/2025 | $7.52 | $7.59 | $7.42 | $7.48 | 12.06M |
| 12/2/2025 | $7.53 | $7.61 | $7.41 | $7.54 | 13.26M |
| 12/1/2025 | $7.52 | $7.60 | $7.43 | $7.53 | 12.91M |
| 11/28/2025 | $7.52 | $7.56 | $7.41 | $7.54 | 10.94M |
| 11/27/2025 | $7.44 | $7.63 | $7.38 | $7.50 | 14.34M |
| 11/26/2025 | $7.40 | $7.84 | $7.35 | $7.48 | 22.12M |
| 11/25/2025 | $7.20 | $7.48 | $7.13 | $7.42 | 22.49M |
| 11/24/2025 | $7.22 | $7.32 | $7.10 | $7.16 | 18.61M |
| 11/21/2025 | $7.57 | $7.62 | $7.19 | $7.22 | 31.40M |
| 11/20/2025 | $7.90 | $7.98 | $7.56 | $7.63 | 42.22M |
| 11/19/2025 | $8.37 | $8.49 | $7.71 | $7.93 | 62.06M |
| 11/18/2025 | $7.91 | $8.08 | $7.67 | $7.86 | 39.05M |
| 11/17/2025 | $8.05 | $8.11 | $7.78 | $7.85 | 25.82M |
| 11/14/2025 | $8.08 | $8.21 | $7.96 | $7.99 | 26.10M |
| 11/13/2025 | $8.13 | $8.19 | $8.00 | $8.12 | 33.20M |
| 11/12/2025 | $8.24 | $8.29 | $7.96 | $8.09 | 45.57M |
| 11/11/2025 | $7.80 | $8.59 | $7.59 | $8.08 | 70.31M |
| 11/10/2025 | $7.57 | $7.95 | $7.55 | $7.80 | 46.83M |
| 11/7/2025 | $7.23 | $7.55 | $7.14 | $7.46 | 33.28M |
| 11/6/2025 | $7.20 | $7.35 | $7.10 | $7.27 | 20.76M |
| 11/5/2025 | $7.11 | $7.23 | $7.08 | $7.19 | 13.93M |
| 11/4/2025 | $7.22 | $7.24 | $7.06 | $7.18 | 18.78M |
| 11/3/2025 | $7.24 | $7.34 | $7.12 | $7.16 | 25.25M |
| 10/31/2025 | $6.87 | $7.34 | $6.87 | $7.23 | 32.92M |
| 10/30/2025 | $7.02 | $7.15 | $6.80 | $6.86 | 29.14M |
| 10/29/2025 | $7.30 | $7.34 | $6.67 | $7.10 | 46.75M |
| 10/28/2025 | $7.14 | $7.20 | $7.03 | $7.10 | 27.86M |
| 10/27/2025 | $6.99 | $7.27 | $6.88 | $7.15 | 38.60M |
| 10/24/2025 | $6.59 | $7.22 | $6.57 | $6.92 | 60.14M |
| 10/23/2025 | $6.48 | $6.59 | $6.48 | $6.59 | 15.89M |
| 10/22/2025 | $6.41 | $6.62 | $6.37 | $6.52 | 28.48M |
| 10/21/2025 | $6.20 | $6.46 | $6.18 | $6.43 | 26.66M |
| 10/20/2025 | $6.15 | $6.21 | $6.12 | $6.20 | 7.63M |
| 10/17/2025 | $6.25 | $6.27 | $6.11 | $6.14 | 14.56M |