300146.SZ300146.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.33 | $12.50 | $12.30 | $12.42 | 17.10M |
| 1/14/2026 | $12.44 | $12.61 | $12.22 | $12.35 | 25.39M |
| 1/13/2026 | $12.53 | $12.67 | $12.40 | $12.44 | 23.95M |
| 1/12/2026 | $12.31 | $12.56 | $12.29 | $12.48 | 23.10M |
| 1/9/2026 | $12.21 | $12.36 | $12.19 | $12.28 | 16.24M |
| 1/8/2026 | $12.12 | $12.31 | $12.11 | $12.23 | 13.85M |
| 1/7/2026 | $12.36 | $12.37 | $12.10 | $12.15 | 16.32M |
| 1/6/2026 | $12.22 | $12.38 | $12.20 | $12.36 | 18.17M |
| 1/5/2026 | $12.03 | $12.29 | $12.03 | $12.25 | 17.36M |
| 12/31/2025 | $12.10 | $12.24 | $12.00 | $12.01 | 12.06M |
| 12/30/2025 | $12.16 | $12.23 | $12.07 | $12.09 | 10.72M |
| 12/29/2025 | $12.23 | $12.30 | $12.13 | $12.16 | 12.47M |
| 12/26/2025 | $12.29 | $12.36 | $12.21 | $12.24 | 14.22M |
| 12/25/2025 | $12.09 | $12.38 | $12.04 | $12.37 | 17.35M |
| 12/24/2025 | $12.03 | $12.08 | $11.95 | $12.03 | 11.48M |
| 12/23/2025 | $12.18 | $12.18 | $12.00 | $12.02 | 13.11M |
| 12/22/2025 | $12.28 | $12.29 | $12.13 | $12.16 | 16.72M |
| 12/19/2025 | $12.00 | $12.24 | $11.91 | $12.23 | 22.12M |
| 12/18/2025 | $11.80 | $12.02 | $11.78 | $11.96 | 17.32M |
| 12/17/2025 | $11.80 | $11.88 | $11.68 | $11.85 | 15.50M |
| 12/16/2025 | $11.72 | $11.82 | $11.66 | $11.79 | 15.73M |
| 12/15/2025 | $11.66 | $11.82 | $11.66 | $11.70 | 12.44M |
| 12/12/2025 | $11.64 | $11.75 | $11.59 | $11.64 | 11.52M |
| 12/11/2025 | $11.78 | $11.78 | $11.61 | $11.64 | 9.30M |
| 12/10/2025 | $11.71 | $11.78 | $11.63 | $11.74 | 12.13M |
| 12/9/2025 | $11.80 | $11.81 | $11.68 | $11.69 | 13.77M |
| 12/8/2025 | $11.93 | $11.98 | $11.77 | $11.78 | 21.09M |
| 12/5/2025 | $11.90 | $11.95 | $11.83 | $11.92 | 12.33M |
| 12/4/2025 | $12.08 | $12.10 | $11.83 | $11.88 | 17.33M |
| 12/3/2025 | $12.13 | $12.23 | $12.07 | $12.10 | 12.08M |
| 12/2/2025 | $12.09 | $12.18 | $12.04 | $12.10 | 10.43M |
| 12/1/2025 | $12.18 | $12.22 | $12.07 | $12.09 | 15.00M |
| 11/28/2025 | $12.22 | $12.24 | $12.07 | $12.19 | 11.73M |
| 11/27/2025 | $12.34 | $12.44 | $12.19 | $12.22 | 11.52M |
| 11/26/2025 | $12.46 | $12.57 | $12.24 | $12.30 | 13.96M |
| 11/25/2025 | $12.30 | $12.59 | $12.23 | $12.43 | 17.50M |
| 11/24/2025 | $12.30 | $12.42 | $12.24 | $12.25 | 13.94M |
| 11/21/2025 | $12.35 | $12.50 | $12.10 | $12.21 | 23.62M |
| 11/20/2025 | $12.69 | $12.72 | $12.38 | $12.38 | 21.00M |
| 11/19/2025 | $12.67 | $12.80 | $12.61 | $12.72 | 18.60M |
| 11/18/2025 | $12.59 | $12.85 | $12.49 | $12.70 | 25.44M |
| 11/17/2025 | $12.70 | $12.96 | $12.45 | $12.60 | 27.87M |
| 11/14/2025 | $12.91 | $13.09 | $12.71 | $12.72 | 26.54M |
| 11/13/2025 | $12.87 | $13.08 | $12.70 | $13.05 | 25.31M |
| 11/12/2025 | $12.80 | $12.95 | $12.77 | $12.91 | 24.09M |
| 11/11/2025 | $12.83 | $12.89 | $12.70 | $12.83 | 23.46M |
| 11/10/2025 | $12.49 | $12.85 | $12.40 | $12.79 | 25.55M |
| 11/7/2025 | $12.55 | $12.69 | $12.49 | $12.50 | 22.18M |
| 11/6/2025 | $12.48 | $12.61 | $12.41 | $12.56 | 17.45M |
| 11/5/2025 | $12.46 | $12.60 | $12.43 | $12.52 | 16.24M |
| 11/4/2025 | $12.68 | $12.75 | $12.47 | $12.55 | 19.14M |
| 11/3/2025 | $12.55 | $12.78 | $12.53 | $12.68 | 27.32M |
| 10/31/2025 | $12.75 | $12.88 | $12.55 | $12.55 | 30.75M |
| 10/30/2025 | $12.91 | $13.20 | $12.71 | $12.71 | 72.07M |
| 10/29/2025 | $12.21 | $12.55 | $12.11 | $12.43 | 22.82M |
| 10/28/2025 | $12.32 | $12.34 | $12.16 | $12.21 | 13.41M |
| 10/27/2025 | $12.36 | $12.44 | $12.24 | $12.31 | 17.58M |
| 10/24/2025 | $12.07 | $12.68 | $12.07 | $12.36 | 36.38M |
| 10/23/2025 | $12.10 | $12.13 | $11.90 | $12.06 | 15.32M |
| 10/22/2025 | $12.20 | $12.31 | $12.08 | $12.11 | 12.94M |
| 10/21/2025 | $12.30 | $12.38 | $12.19 | $12.24 | 18.18M |
| 10/20/2025 | $12.30 | $12.41 | $12.16 | $12.30 | 23.03M |
| 10/17/2025 | $12.37 | $12.56 | $12.26 | $12.26 | 29.61M |