300145.SZ300145.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.65 | $4.69 | $4.57 | $4.59 | 39.99M |
| 1/14/2026 | $4.66 | $4.76 | $4.62 | $4.68 | 73.21M |
| 1/13/2026 | $4.77 | $4.81 | $4.61 | $4.67 | 59.26M |
| 1/12/2026 | $4.71 | $4.76 | $4.69 | $4.75 | 64.02M |
| 1/9/2026 | $4.66 | $4.81 | $4.66 | $4.72 | 55.58M |
| 1/8/2026 | $4.70 | $4.71 | $4.64 | $4.67 | 45.62M |
| 1/7/2026 | $4.60 | $4.78 | $4.58 | $4.72 | 63.31M |
| 1/6/2026 | $4.57 | $4.65 | $4.56 | $4.63 | 44.42M |
| 1/5/2026 | $4.71 | $4.74 | $4.57 | $4.59 | 89.53M |
| 12/31/2025 | $4.74 | $4.75 | $4.66 | $4.72 | 43.67M |
| 12/30/2025 | $4.72 | $4.78 | $4.71 | $4.76 | 60.69M |
| 12/29/2025 | $4.80 | $4.84 | $4.73 | $4.76 | 71.57M |
| 12/26/2025 | $4.88 | $4.93 | $4.71 | $4.84 | 107.85M |
| 12/25/2025 | $4.57 | $4.93 | $4.54 | $4.92 | 149.73M |
| 12/24/2025 | $4.60 | $4.64 | $4.55 | $4.58 | 66.04M |
| 12/23/2025 | $4.50 | $4.67 | $4.46 | $4.60 | 93.34M |
| 12/22/2025 | $4.53 | $4.55 | $4.46 | $4.52 | 57.05M |
| 12/19/2025 | $4.35 | $4.57 | $4.32 | $4.50 | 85.43M |
| 12/18/2025 | $4.41 | $4.54 | $4.34 | $4.38 | 92.69M |
| 12/17/2025 | $4.09 | $4.44 | $4.09 | $4.40 | 88.31M |
| 12/16/2025 | $4.24 | $4.27 | $4.05 | $4.11 | 52.16M |
| 12/15/2025 | $4.14 | $4.21 | $4.14 | $4.19 | 18.52M |
| 12/12/2025 | $4.16 | $4.21 | $4.13 | $4.18 | 22.24M |
| 12/11/2025 | $4.25 | $4.25 | $4.15 | $4.15 | 17.78M |
| 12/10/2025 | $4.23 | $4.25 | $4.19 | $4.24 | 19.15M |
| 12/9/2025 | $4.29 | $4.35 | $4.24 | $4.25 | 19.87M |
| 12/8/2025 | $4.28 | $4.32 | $4.27 | $4.30 | 26.29M |
| 12/5/2025 | $4.15 | $4.26 | $4.12 | $4.26 | 30.01M |
| 12/4/2025 | $4.16 | $4.18 | $4.10 | $4.15 | 23.12M |
| 12/3/2025 | $4.25 | $4.25 | $4.14 | $4.16 | 28.65M |
| 12/2/2025 | $4.26 | $4.27 | $4.21 | $4.23 | 23.22M |
| 12/1/2025 | $4.25 | $4.30 | $4.24 | $4.28 | 19.13M |
| 11/28/2025 | $4.21 | $4.28 | $4.20 | $4.27 | 19.67M |
| 11/27/2025 | $4.26 | $4.28 | $4.20 | $4.21 | 20.10M |
| 11/26/2025 | $4.30 | $4.32 | $4.23 | $4.25 | 23.12M |
| 11/25/2025 | $4.25 | $4.35 | $4.25 | $4.31 | 21.79M |
| 11/24/2025 | $4.22 | $4.28 | $4.18 | $4.25 | 22.06M |
| 11/21/2025 | $4.34 | $4.39 | $4.20 | $4.20 | 41.81M |
| 11/20/2025 | $4.43 | $4.48 | $4.37 | $4.40 | 28.32M |
| 11/19/2025 | $4.54 | $4.59 | $4.41 | $4.42 | 40.41M |
| 11/18/2025 | $4.66 | $4.67 | $4.54 | $4.56 | 41.19M |
| 11/17/2025 | $4.66 | $4.74 | $4.64 | $4.67 | 52.63M |
| 11/14/2025 | $4.59 | $4.74 | $4.57 | $4.63 | 67.24M |
| 11/13/2025 | $4.54 | $4.62 | $4.50 | $4.59 | 45.07M |
| 11/12/2025 | $4.54 | $4.59 | $4.47 | $4.54 | 39.04M |
| 11/11/2025 | $4.51 | $4.56 | $4.51 | $4.55 | 33.56M |
| 11/10/2025 | $4.59 | $4.60 | $4.47 | $4.51 | 51.81M |
| 11/7/2025 | $4.49 | $4.64 | $4.46 | $4.57 | 66.48M |
| 11/6/2025 | $4.49 | $4.53 | $4.46 | $4.51 | 30.00M |
| 11/5/2025 | $4.46 | $4.54 | $4.40 | $4.50 | 37.07M |
| 11/4/2025 | $4.57 | $4.58 | $4.46 | $4.51 | 35.53M |
| 11/3/2025 | $4.45 | $4.60 | $4.44 | $4.57 | 48.14M |
| 10/31/2025 | $4.43 | $4.51 | $4.42 | $4.46 | 27.41M |
| 10/30/2025 | $4.54 | $4.54 | $4.44 | $4.44 | 42.15M |
| 10/29/2025 | $4.53 | $4.55 | $4.46 | $4.55 | 31.61M |
| 10/28/2025 | $4.56 | $4.60 | $4.51 | $4.54 | 42.90M |
| 10/27/2025 | $4.50 | $4.56 | $4.45 | $4.53 | 36.15M |
| 10/24/2025 | $4.45 | $4.49 | $4.44 | $4.47 | 20.76M |
| 10/23/2025 | $4.46 | $4.46 | $4.36 | $4.44 | 26.75M |
| 10/22/2025 | $4.45 | $4.50 | $4.40 | $4.46 | 28.00M |
| 10/21/2025 | $4.38 | $4.48 | $4.32 | $4.47 | 36.95M |
| 10/20/2025 | $4.35 | $4.42 | $4.32 | $4.36 | 36.66M |
| 10/17/2025 | $4.50 | $4.52 | $4.28 | $4.29 | 62.18M |