300133.SZ300133.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.86 | $9.89 | $9.20 | $9.30 | 161.46M |
| 1/14/2026 | $9.61 | $10.22 | $9.55 | $9.72 | 237.29M |
| 1/13/2026 | $10.23 | $10.23 | $9.60 | $9.64 | 239.16M |
| 1/12/2026 | $9.10 | $10.40 | $9.04 | $10.36 | 287.24M |
| 1/9/2026 | $8.51 | $9.15 | $8.51 | $9.06 | 193.78M |
| 1/8/2026 | $8.42 | $8.68 | $8.25 | $8.58 | 148.49M |
| 1/7/2026 | $8.35 | $8.65 | $8.30 | $8.56 | 158.25M |
| 1/6/2026 | $8.27 | $8.44 | $8.22 | $8.35 | 116.16M |
| 1/5/2026 | $8.21 | $8.27 | $8.01 | $8.26 | 155.10M |
| 12/31/2025 | $8.09 | $8.51 | $8.05 | $8.32 | 151.44M |
| 12/30/2025 | $8.02 | $8.28 | $7.99 | $8.09 | 90.41M |
| 12/29/2025 | $8.21 | $8.29 | $8.01 | $8.05 | 94.97M |
| 12/26/2025 | $8.14 | $8.33 | $8.11 | $8.26 | 98.63M |
| 12/25/2025 | $8.13 | $8.19 | $8.02 | $8.15 | 67.43M |
| 12/24/2025 | $8.07 | $8.25 | $8.03 | $8.19 | 78.43M |
| 12/23/2025 | $8.02 | $8.13 | $7.96 | $8.07 | 56.99M |
| 12/22/2025 | $8.15 | $8.22 | $8.00 | $8.06 | 68.36M |
| 12/19/2025 | $8.02 | $8.17 | $7.90 | $8.10 | 92.47M |
| 12/18/2025 | $8.06 | $8.32 | $8.00 | $8.13 | 127.41M |
| 12/17/2025 | $7.68 | $8.05 | $7.68 | $8.00 | 105.86M |
| 12/16/2025 | $7.72 | $7.86 | $7.55 | $7.69 | 57.21M |
| 12/15/2025 | $7.92 | $7.97 | $7.74 | $7.77 | 66.77M |
| 12/12/2025 | $7.82 | $8.10 | $7.81 | $8.02 | 113.90M |
| 12/11/2025 | $7.85 | $8.08 | $7.70 | $7.74 | 95.42M |
| 12/10/2025 | $7.66 | $7.90 | $7.64 | $7.82 | 78.26M |
| 12/9/2025 | $7.48 | $7.86 | $7.47 | $7.74 | 101.60M |
| 12/8/2025 | $7.42 | $7.60 | $7.41 | $7.49 | 54.92M |
| 12/5/2025 | $7.34 | $7.42 | $7.29 | $7.41 | 30.75M |
| 12/4/2025 | $7.35 | $7.40 | $7.29 | $7.38 | 28.55M |
| 12/3/2025 | $7.57 | $7.59 | $7.34 | $7.36 | 49.42M |
| 12/2/2025 | $7.66 | $7.68 | $7.56 | $7.59 | 45.41M |
| 12/1/2025 | $7.85 | $7.89 | $7.66 | $7.73 | 62.36M |
| 11/28/2025 | $7.58 | $7.78 | $7.55 | $7.70 | 48.48M |
| 11/27/2025 | $7.78 | $7.85 | $7.59 | $7.61 | 60.13M |
| 11/26/2025 | $7.91 | $8.07 | $7.78 | $7.83 | 65.47M |
| 11/25/2025 | $7.87 | $8.07 | $7.81 | $7.95 | 95.46M |
| 11/24/2025 | $7.56 | $7.92 | $7.41 | $7.87 | 100.22M |
| 11/21/2025 | $7.57 | $7.84 | $7.51 | $7.65 | 90.47M |
| 11/20/2025 | $7.82 | $7.83 | $7.61 | $7.63 | 40.63M |
| 11/19/2025 | $7.93 | $7.94 | $7.65 | $7.76 | 66.34M |
| 11/18/2025 | $7.83 | $8.04 | $7.80 | $7.98 | 79.50M |
| 11/17/2025 | $7.72 | $7.90 | $7.66 | $7.87 | 52.92M |
| 11/14/2025 | $7.85 | $7.91 | $7.73 | $7.73 | 49.55M |
| 11/13/2025 | $7.86 | $7.95 | $7.82 | $7.90 | 46.66M |
| 11/12/2025 | $7.96 | $8.09 | $7.85 | $7.88 | 54.67M |
| 11/11/2025 | $8.14 | $8.17 | $7.94 | $8.00 | 93.32M |
| 11/10/2025 | $8.29 | $8.47 | $8.10 | $8.12 | 143.82M |
| 11/7/2025 | $7.88 | $8.10 | $7.84 | $7.94 | 91.12M |
| 11/6/2025 | $7.97 | $7.99 | $7.78 | $7.89 | 68.44M |
| 11/5/2025 | $7.80 | $8.09 | $7.77 | $8.03 | 110.04M |
| 11/4/2025 | $7.88 | $7.99 | $7.75 | $7.88 | 71.11M |
| 11/3/2025 | $7.78 | $7.96 | $7.71 | $7.94 | 102.57M |
| 10/31/2025 | $7.41 | $7.96 | $7.41 | $7.68 | 137.01M |
| 10/30/2025 | $7.52 | $7.55 | $7.40 | $7.41 | 43.41M |
| 10/29/2025 | $7.55 | $7.56 | $7.42 | $7.50 | 43.47M |
| 10/28/2025 | $7.54 | $7.60 | $7.49 | $7.56 | 47.08M |
| 10/27/2025 | $7.55 | $7.57 | $7.45 | $7.52 | 48.45M |
| 10/24/2025 | $7.53 | $7.60 | $7.50 | $7.53 | 53.86M |
| 10/23/2025 | $7.41 | $7.62 | $7.34 | $7.60 | 86.14M |
| 10/22/2025 | $7.39 | $7.49 | $7.34 | $7.43 | 41.15M |
| 10/21/2025 | $7.36 | $7.42 | $7.30 | $7.41 | 45.07M |
| 10/20/2025 | $7.32 | $7.43 | $7.30 | $7.34 | 47.70M |
| 10/17/2025 | $7.44 | $7.50 | $7.24 | $7.25 | 55.82M |