300144.SZ300144.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.58 | $8.63 | $8.42 | $8.50 | 62.17M |
| 1/14/2026 | $8.36 | $8.60 | $8.35 | $8.53 | 81.99M |
| 1/13/2026 | $8.45 | $8.50 | $8.33 | $8.35 | 50.02M |
| 1/12/2026 | $8.32 | $8.48 | $8.30 | $8.48 | 58.99M |
| 1/9/2026 | $8.29 | $8.34 | $8.26 | $8.32 | 33.02M |
| 1/8/2026 | $8.26 | $8.32 | $8.22 | $8.29 | 27.50M |
| 1/7/2026 | $8.30 | $8.36 | $8.25 | $8.28 | 35.05M |
| 1/6/2026 | $8.21 | $8.31 | $8.20 | $8.29 | 35.19M |
| 1/5/2026 | $8.19 | $8.21 | $8.15 | $8.20 | 27.40M |
| 12/31/2025 | $8.18 | $8.26 | $8.11 | $8.19 | 23.32M |
| 12/30/2025 | $8.17 | $8.23 | $8.16 | $8.18 | 19.29M |
| 12/29/2025 | $8.28 | $8.31 | $8.20 | $8.21 | 23.74M |
| 12/26/2025 | $8.26 | $8.30 | $8.21 | $8.28 | 28.40M |
| 12/25/2025 | $8.20 | $8.29 | $8.14 | $8.25 | 26.54M |
| 12/24/2025 | $8.16 | $8.24 | $8.09 | $8.21 | 31.12M |
| 12/23/2025 | $8.33 | $8.33 | $8.14 | $8.15 | 44.00M |
| 12/22/2025 | $8.32 | $8.44 | $8.26 | $8.34 | 51.43M |
| 12/19/2025 | $8.19 | $8.35 | $8.17 | $8.33 | 58.05M |
| 12/18/2025 | $8.19 | $8.24 | $8.14 | $8.19 | 33.74M |
| 12/17/2025 | $8.10 | $8.26 | $8.05 | $8.22 | 55.34M |
| 12/16/2025 | $8.00 | $8.11 | $7.98 | $8.08 | 34.54M |
| 12/15/2025 | $7.98 | $8.03 | $7.96 | $7.98 | 12.74M |
| 12/12/2025 | $8.00 | $8.00 | $7.92 | $7.97 | 21.69M |
| 12/11/2025 | $8.12 | $8.12 | $7.97 | $7.97 | 17.56M |
| 12/10/2025 | $8.10 | $8.13 | $8.03 | $8.06 | 26.80M |
| 12/9/2025 | $8.05 | $8.06 | $7.95 | $7.95 | 15.21M |
| 12/8/2025 | $7.97 | $8.08 | $7.95 | $8.06 | 25.18M |
| 12/5/2025 | $7.93 | $7.98 | $7.87 | $7.97 | 15.94M |
| 12/4/2025 | $8.03 | $8.04 | $7.90 | $7.95 | 22.72M |
| 12/3/2025 | $8.09 | $8.10 | $8.01 | $8.05 | 21.49M |
| 12/2/2025 | $8.07 | $8.13 | $8.04 | $8.07 | 25.86M |
| 12/1/2025 | $7.91 | $8.12 | $7.91 | $8.10 | 38.52M |
| 11/28/2025 | $7.91 | $7.93 | $7.83 | $7.90 | 19.62M |
| 11/27/2025 | $7.95 | $7.99 | $7.91 | $7.93 | 17.88M |
| 11/26/2025 | $8.02 | $8.05 | $7.93 | $7.93 | 19.63M |
| 11/25/2025 | $7.95 | $8.00 | $7.91 | $7.95 | 23.05M |
| 11/24/2025 | $7.84 | $7.99 | $7.84 | $7.93 | 20.28M |
| 11/21/2025 | $7.94 | $8.00 | $7.82 | $7.83 | 32.18M |
| 11/20/2025 | $8.06 | $8.07 | $7.99 | $7.99 | 23.99M |
| 11/19/2025 | $8.05 | $8.11 | $8.01 | $8.06 | 22.24M |
| 11/18/2025 | $8.15 | $8.15 | $8.01 | $8.06 | 34.50M |
| 11/17/2025 | $8.22 | $8.23 | $8.11 | $8.15 | 27.81M |
| 11/14/2025 | $8.25 | $8.34 | $8.21 | $8.22 | 28.59M |
| 11/13/2025 | $8.21 | $8.31 | $8.18 | $8.29 | 33.07M |
| 11/12/2025 | $8.28 | $8.34 | $8.21 | $8.21 | 30.49M |
| 11/11/2025 | $8.24 | $8.30 | $8.21 | $8.28 | 33.36M |
| 11/10/2025 | $8.11 | $8.30 | $8.10 | $8.28 | 52.02M |
| 11/7/2025 | $8.08 | $8.14 | $8.05 | $8.11 | 23.13M |
| 11/6/2025 | $8.07 | $8.10 | $8.02 | $8.07 | 27.01M |
| 11/5/2025 | $7.99 | $8.15 | $7.97 | $8.09 | 39.24M |
| 11/4/2025 | $8.05 | $8.09 | $7.99 | $8.01 | 27.15M |
| 11/3/2025 | $8.04 | $8.07 | $7.96 | $8.07 | 32.56M |
| 10/31/2025 | $7.98 | $8.05 | $7.96 | $8.03 | 29.17M |
| 10/30/2025 | $8.07 | $8.08 | $7.97 | $7.99 | 35.30M |
| 10/29/2025 | $8.07 | $8.08 | $8.03 | $8.07 | 25.68M |
| 10/28/2025 | $8.11 | $8.16 | $8.07 | $8.08 | 27.20M |
| 10/27/2025 | $8.13 | $8.15 | $8.11 | $8.13 | 21.97M |
| 10/24/2025 | $8.17 | $8.18 | $8.10 | $8.12 | 22.80M |
| 10/23/2025 | $8.11 | $8.18 | $8.03 | $8.17 | 28.12M |
| 10/22/2025 | $8.10 | $8.13 | $8.09 | $8.11 | 20.28M |
| 10/21/2025 | $8.11 | $8.15 | $8.09 | $8.12 | 25.20M |
| 10/20/2025 | $8.15 | $8.19 | $8.11 | $8.11 | 20.71M |
| 10/17/2025 | $8.26 | $8.30 | $8.09 | $8.09 | 38.36M |