300134.SZ300134.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.86 | $12.95 | $12.49 | $12.63 | 8.25M |
| 1/15/2026 | $12.91 | $12.98 | $12.55 | $12.71 | 18.14M |
| 1/14/2026 | $12.95 | $13.28 | $12.70 | $13.05 | 28.03M |
| 1/13/2026 | $13.36 | $13.36 | $12.85 | $12.94 | 23.35M |
| 1/12/2026 | $13.00 | $13.48 | $12.96 | $13.44 | 26.96M |
| 1/9/2026 | $12.86 | $13.06 | $12.73 | $12.99 | 16.59M |
| 1/8/2026 | $12.83 | $12.98 | $12.69 | $12.87 | 12.96M |
| 1/7/2026 | $13.04 | $13.04 | $12.70 | $12.84 | 17.29M |
| 1/6/2026 | $12.85 | $13.40 | $12.75 | $13.06 | 24.20M |
| 1/5/2026 | $12.50 | $12.92 | $12.36 | $12.84 | 22.05M |
| 12/31/2025 | $12.45 | $12.66 | $12.30 | $12.50 | 11.36M |
| 12/30/2025 | $12.33 | $12.68 | $12.30 | $12.46 | 14.00M |
| 12/29/2025 | $12.79 | $12.79 | $12.41 | $12.47 | 18.17M |
| 12/26/2025 | $12.27 | $13.07 | $12.12 | $12.86 | 34.55M |
| 12/25/2025 | $12.31 | $12.34 | $12.15 | $12.21 | 9.95M |
| 12/24/2025 | $12.31 | $12.35 | $12.01 | $12.31 | 14.69M |
| 12/23/2025 | $12.22 | $12.78 | $12.07 | $12.32 | 26.40M |
| 12/22/2025 | $11.39 | $12.50 | $11.28 | $12.23 | 31.45M |
| 12/19/2025 | $11.53 | $11.70 | $11.25 | $11.28 | 13.32M |
| 12/18/2025 | $11.15 | $11.55 | $11.00 | $11.28 | 10.55M |
| 12/17/2025 | $11.16 | $11.30 | $10.87 | $11.18 | 13.92M |
| 12/16/2025 | $11.42 | $11.48 | $11.18 | $11.23 | 9.80M |
| 12/15/2025 | $11.51 | $11.67 | $11.32 | $11.42 | 9.94M |
| 12/12/2025 | $11.67 | $11.82 | $11.48 | $11.62 | 11.80M |
| 12/11/2025 | $12.00 | $12.06 | $11.68 | $11.68 | 12.30M |
| 12/10/2025 | $12.22 | $12.25 | $11.88 | $12.00 | 12.62M |
| 12/9/2025 | $12.34 | $12.48 | $12.20 | $12.25 | 11.25M |
| 12/8/2025 | $12.31 | $12.53 | $12.26 | $12.40 | 18.00M |
| 12/5/2025 | $11.94 | $12.30 | $11.76 | $12.26 | 20.00M |
| 12/4/2025 | $12.38 | $12.39 | $11.80 | $11.95 | 22.86M |
| 12/3/2025 | $12.86 | $12.86 | $12.34 | $12.49 | 23.39M |
| 12/2/2025 | $12.80 | $12.96 | $12.59 | $12.82 | 30.60M |
| 12/1/2025 | $12.40 | $13.28 | $12.17 | $12.95 | 44.56M |
| 11/28/2025 | $12.41 | $12.48 | $12.21 | $12.37 | 22.44M |
| 11/27/2025 | $11.97 | $12.65 | $11.97 | $12.58 | 33.89M |
| 11/26/2025 | $12.42 | $12.42 | $12.01 | $12.05 | 18.19M |
| 11/25/2025 | $12.10 | $12.51 | $12.10 | $12.41 | 21.36M |
| 11/24/2025 | $11.95 | $12.25 | $11.91 | $12.10 | 16.14M |
| 11/21/2025 | $12.00 | $12.29 | $11.82 | $11.87 | 19.26M |
| 11/20/2025 | $12.01 | $12.33 | $11.87 | $12.22 | 20.14M |
| 11/19/2025 | $12.18 | $12.25 | $11.81 | $11.98 | 14.67M |
| 11/18/2025 | $12.15 | $12.29 | $12.06 | $12.20 | 17.50M |
| 11/17/2025 | $12.19 | $12.65 | $12.11 | $12.36 | 29.18M |
| 11/14/2025 | $11.63 | $12.28 | $11.60 | $11.90 | 22.78M |
| 11/13/2025 | $11.50 | $11.82 | $11.45 | $11.65 | 11.88M |
| 11/12/2025 | $11.62 | $11.73 | $11.48 | $11.59 | 9.32M |
| 11/11/2025 | $11.75 | $11.80 | $11.62 | $11.65 | 9.93M |
| 11/10/2025 | $11.62 | $11.79 | $11.56 | $11.75 | 10.50M |
| 11/7/2025 | $11.49 | $11.75 | $11.44 | $11.60 | 9.67M |
| 11/6/2025 | $11.65 | $11.69 | $11.42 | $11.57 | 7.48M |
| 11/5/2025 | $11.50 | $11.77 | $11.45 | $11.64 | 7.55M |
| 11/4/2025 | $11.74 | $11.74 | $11.56 | $11.66 | 8.11M |
| 11/3/2025 | $11.58 | $11.72 | $11.48 | $11.72 | 9.06M |
| 10/31/2025 | $11.50 | $11.72 | $11.43 | $11.60 | 9.63M |
| 10/30/2025 | $11.59 | $11.70 | $11.45 | $11.54 | 9.87M |
| 10/29/2025 | $11.78 | $11.80 | $11.50 | $11.69 | 9.77M |
| 10/28/2025 | $11.68 | $11.81 | $11.58 | $11.68 | 7.93M |
| 10/27/2025 | $11.75 | $11.85 | $11.63 | $11.69 | 9.79M |
| 10/24/2025 | $11.45 | $11.69 | $11.41 | $11.68 | 10.14M |
| 10/23/2025 | $11.42 | $11.45 | $11.15 | $11.43 | 7.07M |
| 10/22/2025 | $11.45 | $11.52 | $11.37 | $11.41 | 8.57M |
| 10/21/2025 | $11.15 | $11.65 | $11.04 | $11.54 | 15.11M |
| 10/20/2025 | $11.01 | $11.19 | $10.98 | $11.10 | 8.63M |