300140.SZ300140.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.95 | $7.02 | $6.89 | $6.97 | 21.51M |
| 1/14/2026 | $7.10 | $7.15 | $6.94 | $6.98 | 34.84M |
| 1/13/2026 | $7.15 | $7.16 | $6.98 | $7.07 | 25.93M |
| 1/12/2026 | $7.05 | $7.16 | $7.01 | $7.14 | 29.10M |
| 1/9/2026 | $7.06 | $7.09 | $6.95 | $7.05 | 24.67M |
| 1/8/2026 | $7.02 | $7.08 | $6.93 | $7.03 | 25.55M |
| 1/7/2026 | $7.04 | $7.20 | $6.99 | $7.04 | 28.16M |
| 1/6/2026 | $7.22 | $7.26 | $7.00 | $7.05 | 40.54M |
| 1/5/2026 | $7.02 | $7.55 | $6.98 | $7.19 | 57.12M |
| 12/31/2025 | $6.70 | $6.85 | $6.65 | $6.77 | 18.00M |
| 12/30/2025 | $6.77 | $6.83 | $6.65 | $6.67 | 15.06M |
| 12/29/2025 | $6.90 | $6.91 | $6.77 | $6.80 | 16.29M |
| 12/26/2025 | $6.84 | $6.96 | $6.83 | $6.89 | 23.46M |
| 12/25/2025 | $6.90 | $6.92 | $6.80 | $6.89 | 29.85M |
| 12/24/2025 | $6.39 | $7.08 | $6.37 | $6.88 | 48.41M |
| 12/23/2025 | $6.53 | $6.55 | $6.36 | $6.38 | 15.28M |
| 12/22/2025 | $6.35 | $6.65 | $6.34 | $6.55 | 24.07M |
| 12/19/2025 | $6.29 | $6.42 | $6.26 | $6.35 | 18.23M |
| 12/18/2025 | $6.22 | $6.41 | $6.16 | $6.29 | 23.76M |
| 12/17/2025 | $6.52 | $6.57 | $6.18 | $6.29 | 35.50M |
| 12/16/2025 | $6.78 | $6.83 | $6.49 | $6.55 | 33.79M |
| 12/15/2025 | $6.56 | $6.95 | $6.54 | $6.82 | 44.55M |
| 12/12/2025 | $6.80 | $6.80 | $6.53 | $6.63 | 46.62M |
| 12/11/2025 | $6.37 | $7.12 | $6.36 | $6.77 | 54.68M |
| 12/10/2025 | $6.32 | $6.41 | $6.24 | $6.37 | 12.19M |
| 12/9/2025 | $6.38 | $6.40 | $6.21 | $6.31 | 14.46M |
| 12/8/2025 | $6.49 | $6.49 | $6.37 | $6.39 | 10.69M |
| 12/5/2025 | $6.34 | $6.48 | $6.28 | $6.47 | 9.51M |
| 12/4/2025 | $6.36 | $6.41 | $6.31 | $6.35 | 8.90M |
| 12/3/2025 | $6.42 | $6.42 | $6.34 | $6.37 | 9.77M |
| 12/2/2025 | $6.44 | $6.47 | $6.35 | $6.43 | 9.28M |
| 12/1/2025 | $6.54 | $6.57 | $6.41 | $6.44 | 13.33M |
| 11/28/2025 | $6.33 | $6.69 | $6.30 | $6.52 | 17.37M |
| 11/27/2025 | $6.32 | $6.39 | $6.29 | $6.35 | 10.50M |
| 11/26/2025 | $6.43 | $6.46 | $6.31 | $6.31 | 13.07M |
| 11/25/2025 | $6.41 | $6.50 | $6.40 | $6.43 | 13.64M |
| 11/24/2025 | $6.50 | $6.62 | $6.37 | $6.42 | 17.31M |
| 11/21/2025 | $6.63 | $6.83 | $6.43 | $6.43 | 20.41M |
| 11/20/2025 | $6.54 | $6.80 | $6.52 | $6.60 | 20.37M |
| 11/19/2025 | $6.58 | $6.63 | $6.46 | $6.50 | 9.52M |
| 11/18/2025 | $6.74 | $6.75 | $6.55 | $6.58 | 12.43M |
| 11/17/2025 | $6.73 | $6.77 | $6.65 | $6.75 | 10.89M |
| 11/14/2025 | $6.72 | $6.80 | $6.68 | $6.73 | 11.39M |
| 11/13/2025 | $6.67 | $6.76 | $6.62 | $6.73 | 11.59M |
| 11/12/2025 | $6.76 | $6.80 | $6.63 | $6.65 | 15.61M |
| 11/11/2025 | $6.78 | $6.81 | $6.71 | $6.76 | 12.53M |
| 11/10/2025 | $6.73 | $6.80 | $6.65 | $6.76 | 15.92M |
| 11/7/2025 | $6.70 | $6.85 | $6.64 | $6.73 | 19.83M |
| 11/6/2025 | $6.65 | $6.84 | $6.63 | $6.72 | 27.23M |
| 11/5/2025 | $6.41 | $6.68 | $6.37 | $6.62 | 22.33M |
| 11/4/2025 | $6.39 | $6.53 | $6.37 | $6.43 | 17.40M |
| 11/3/2025 | $6.29 | $6.45 | $6.28 | $6.43 | 21.05M |
| 10/31/2025 | $6.23 | $6.32 | $6.21 | $6.28 | 14.56M |
| 10/30/2025 | $6.23 | $6.30 | $6.16 | $6.23 | 19.85M |
| 10/29/2025 | $6.08 | $6.29 | $6.02 | $6.23 | 30.64M |
| 10/28/2025 | $5.94 | $5.98 | $5.89 | $5.97 | 9.73M |
| 10/27/2025 | $6.04 | $6.05 | $5.95 | $5.99 | 13.81M |
| 10/24/2025 | $6.13 | $6.13 | $5.98 | $6.00 | 14.36M |
| 10/23/2025 | $6.00 | $6.13 | $5.93 | $6.13 | 15.34M |
| 10/22/2025 | $6.00 | $6.04 | $5.97 | $6.00 | 9.41M |
| 10/21/2025 | $5.90 | $6.04 | $5.89 | $6.02 | 17.21M |
| 10/20/2025 | $6.00 | $6.00 | $5.84 | $5.89 | 17.31M |
| 10/17/2025 | $6.09 | $6.13 | $5.92 | $5.96 | 13.76M |