300142.SZ300142.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.67 | $12.87 | $12.42 | $12.53 | 55.20M |
| 1/14/2026 | $12.30 | $13.40 | $12.25 | $12.77 | 129.35M |
| 1/13/2026 | $12.35 | $12.64 | $12.23 | $12.31 | 69.86M |
| 1/12/2026 | $12.12 | $12.39 | $12.04 | $12.29 | 59.58M |
| 1/9/2026 | $11.50 | $12.36 | $11.46 | $12.12 | 81.51M |
| 1/8/2026 | $11.28 | $11.47 | $11.24 | $11.43 | 26.91M |
| 1/7/2026 | $11.39 | $11.46 | $11.27 | $11.28 | 21.57M |
| 1/6/2026 | $11.31 | $11.39 | $11.25 | $11.38 | 24.77M |
| 1/5/2026 | $10.95 | $11.34 | $10.94 | $11.33 | 32.45M |
| 12/31/2025 | $11.07 | $11.10 | $10.88 | $10.91 | 19.18M |
| 12/30/2025 | $11.07 | $11.15 | $11.00 | $11.07 | 15.37M |
| 12/29/2025 | $11.27 | $11.31 | $11.07 | $11.08 | 20.67M |
| 12/26/2025 | $11.20 | $11.35 | $11.18 | $11.30 | 18.13M |
| 12/25/2025 | $11.24 | $11.25 | $11.14 | $11.22 | 12.49M |
| 12/24/2025 | $11.10 | $11.24 | $11.09 | $11.20 | 15.13M |
| 12/23/2025 | $11.15 | $11.16 | $11.04 | $11.06 | 14.99M |
| 12/22/2025 | $11.24 | $11.28 | $11.14 | $11.15 | 18.30M |
| 12/19/2025 | $11.19 | $11.32 | $11.17 | $11.30 | 16.66M |
| 12/18/2025 | $11.11 | $11.25 | $11.11 | $11.19 | 15.44M |
| 12/17/2025 | $11.07 | $11.23 | $10.95 | $11.17 | 19.59M |
| 12/16/2025 | $11.24 | $11.27 | $11.02 | $11.06 | 20.21M |
| 12/15/2025 | $11.31 | $11.34 | $11.17 | $11.24 | 15.52M |
| 12/12/2025 | $11.38 | $11.39 | $11.27 | $11.31 | 18.46M |
| 12/11/2025 | $11.56 | $11.59 | $11.33 | $11.33 | 16.33M |
| 12/10/2025 | $11.49 | $11.59 | $11.38 | $11.54 | 15.65M |
| 12/9/2025 | $11.66 | $11.70 | $11.49 | $11.51 | 17.41M |
| 12/8/2025 | $11.74 | $11.81 | $11.66 | $11.68 | 18.90M |
| 12/5/2025 | $11.67 | $11.73 | $11.51 | $11.71 | 18.12M |
| 12/4/2025 | $11.77 | $11.80 | $11.55 | $11.67 | 17.04M |
| 12/3/2025 | $11.90 | $11.97 | $11.69 | $11.76 | 24.01M |
| 12/2/2025 | $12.27 | $12.27 | $11.88 | $11.90 | 33.96M |
| 12/1/2025 | $12.15 | $12.40 | $12.08 | $12.29 | 21.46M |
| 11/28/2025 | $12.21 | $12.28 | $12.07 | $12.16 | 22.20M |
| 11/27/2025 | $12.29 | $12.47 | $12.20 | $12.21 | 22.25M |
| 11/26/2025 | $12.39 | $12.67 | $12.21 | $12.22 | 35.68M |
| 11/25/2025 | $12.22 | $12.54 | $12.11 | $12.37 | 32.49M |
| 11/24/2025 | $12.13 | $12.26 | $12.10 | $12.16 | 24.24M |
| 11/21/2025 | $12.56 | $12.63 | $12.05 | $12.10 | 43.88M |
| 11/20/2025 | $12.61 | $13.05 | $12.52 | $12.54 | 54.61M |
| 11/19/2025 | $12.39 | $12.50 | $12.21 | $12.37 | 27.92M |
| 11/18/2025 | $12.50 | $12.66 | $12.32 | $12.39 | 37.55M |
| 11/17/2025 | $12.66 | $12.70 | $12.46 | $12.59 | 40.73M |
| 11/14/2025 | $12.75 | $13.05 | $12.72 | $12.75 | 52.93M |
| 11/13/2025 | $12.68 | $12.96 | $12.61 | $12.83 | 47.58M |
| 11/12/2025 | $12.78 | $12.87 | $12.61 | $12.67 | 48.50M |
| 11/11/2025 | $12.48 | $13.28 | $12.33 | $12.82 | 94.20M |
| 11/10/2025 | $12.27 | $12.59 | $12.23 | $12.49 | 47.59M |
| 11/7/2025 | $12.09 | $12.35 | $12.06 | $12.28 | 41.10M |
| 11/6/2025 | $12.14 | $12.17 | $12.03 | $12.05 | 29.55M |
| 11/5/2025 | $12.16 | $12.37 | $12.11 | $12.20 | 35.36M |
| 11/4/2025 | $12.11 | $12.50 | $12.01 | $12.33 | 59.60M |
| 11/3/2025 | $12.13 | $12.21 | $11.97 | $12.13 | 42.95M |
| 10/31/2025 | $12.36 | $12.64 | $12.23 | $12.23 | 91.02M |
| 10/30/2025 | $11.75 | $11.86 | $11.63 | $11.76 | 32.55M |
| 10/29/2025 | $11.53 | $11.97 | $11.49 | $11.78 | 52.17M |
| 10/28/2025 | $11.35 | $11.47 | $11.27 | $11.35 | 20.81M |
| 10/27/2025 | $11.42 | $11.44 | $11.33 | $11.34 | 17.63M |
| 10/24/2025 | $11.45 | $11.53 | $11.34 | $11.35 | 18.26M |
| 10/23/2025 | $11.54 | $11.58 | $11.27 | $11.45 | 21.53M |
| 10/22/2025 | $11.51 | $11.71 | $11.51 | $11.59 | 18.91M |
| 10/21/2025 | $11.37 | $11.61 | $11.32 | $11.58 | 22.23M |
| 10/20/2025 | $11.43 | $11.48 | $11.28 | $11.35 | 15.41M |
| 10/17/2025 | $11.51 | $11.62 | $11.32 | $11.33 | 18.41M |