300154.SZ(300154.SZ)
300154.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $13.50 | $13.50 | $12.82 | $12.91 | 3.31M |
| 10/13/2026 | $13.15 | $13.42 | $12.46 | $13.29 | 7.32M |
| 10/12/2026 | $13.30 | $13.80 | $13.10 | $13.19 | 7.96M |
| 10/9/2026 | $13.50 | $13.57 | $12.43 | $13.37 | 11.90M |
| 10/8/2026 | $13.67 | $14.07 | $13.25 | $13.56 | 9.55M |
| 9/30/2026 | $14.21 | $14.28 | $13.63 | $13.68 | 8.82M |
| 9/29/2026 | $13.30 | $14.34 | $13.22 | $14.13 | 12.85M |
| 9/28/2026 | $13.91 | $14.07 | $13.00 | $13.25 | 11.54M |
| 9/24/2026 | $13.89 | $14.29 | $13.70 | $13.91 | 12.00M |
| 9/23/2026 | $13.72 | $14.25 | $13.41 | $13.97 | 15.11M |
| 9/22/2026 | $14.35 | $14.36 | $13.60 | $13.65 | 14.18M |
| 9/21/2026 | $13.92 | $14.40 | $13.63 | $14.27 | 13.79M |
| 9/18/2026 | $13.66 | $14.08 | $13.60 | $14.00 | 11.97M |
| 9/17/2026 | $13.69 | $13.85 | $13.43 | $13.57 | 8.17M |
| 9/16/2026 | $13.69 | $13.96 | $13.40 | $13.72 | 12.73M |
| 9/15/2026 | $13.74 | $14.15 | $13.15 | $13.75 | 20.28M |
| 9/14/2026 | $12.69 | $14.10 | $12.63 | $13.74 | 22.34M |
| 9/11/2026 | $13.26 | $13.35 | $12.32 | $12.63 | 12.39M |
| 9/10/2026 | $13.20 | $13.75 | $12.72 | $13.14 | 15.89M |
| 9/9/2026 | $12.48 | $12.96 | $12.41 | $12.91 | 9.24M |
| 9/8/2026 | $12.63 | $12.80 | $12.24 | $12.53 | 9.55M |
| 9/7/2026 | $12.45 | $12.54 | $12.20 | $12.43 | 9.35M |
| 9/4/2026 | $12.87 | $13.04 | $12.23 | $12.41 | 16.52M |
| 9/3/2026 | $13.26 | $13.48 | $12.47 | $12.88 | 22.47M |
| 9/2/2026 | $12.27 | $13.70 | $11.88 | $13.21 | 22.42M |
| 9/1/2026 | $12.52 | $12.76 | $12.00 | $12.03 | 15.74M |
| 8/31/2026 | $12.00 | $12.64 | $11.71 | $12.52 | 17.01M |
| 8/28/2026 | $12.08 | $12.52 | $11.76 | $12.15 | 19.40M |
| 8/27/2026 | $12.47 | $12.70 | $12.08 | $12.12 | 18.50M |
| 8/26/2026 | $12.20 | $12.45 | $11.90 | $12.34 | 16.04M |
| 8/25/2026 | $11.43 | $12.20 | $11.33 | $12.00 | 15.63M |
| 8/24/2026 | $11.99 | $12.37 | $11.38 | $11.59 | 11.96M |
| 8/21/2026 | $11.77 | $11.94 | $11.40 | $11.75 | 16.99M |
| 8/20/2026 | $11.79 | $12.52 | $11.79 | $11.93 | 20.31M |
| 8/19/2026 | $11.57 | $11.85 | $11.13 | $11.79 | 22.12M |
| 8/18/2026 | $11.73 | $11.88 | $11.40 | $11.79 | 21.81M |
| 8/17/2026 | $10.90 | $11.56 | $10.65 | $11.49 | 24.71M |
| 8/14/2026 | $9.82 | $10.68 | $9.73 | $10.59 | 20.90M |
| 8/13/2026 | $9.42 | $10.45 | $9.31 | $9.80 | 16.18M |
| 8/12/2026 | $9.37 | $9.41 | $9.20 | $9.40 | 8.19M |
| 8/11/2026 | $9.59 | $9.65 | $9.16 | $9.33 | 10.51M |
| 8/10/2026 | $9.46 | $9.95 | $9.43 | $9.47 | 19.11M |
| 8/7/2026 | $8.88 | $9.50 | $8.61 | $9.43 | 16.12M |
| 8/6/2026 | $8.78 | $8.88 | $8.51 | $8.76 | 11.02M |
| 8/5/2026 | $8.27 | $8.48 | $8.20 | $8.48 | 8.47M |
| 8/4/2026 | $7.94 | $8.24 | $7.86 | $8.22 | 9.27M |
| 8/3/2026 | $7.67 | $7.90 | $7.48 | $7.87 | 9.85M |
| 7/31/2026 | $7.32 | $7.63 | $7.32 | $7.58 | 11.26M |
| 7/30/2026 | $7.45 | $7.56 | $7.16 | $7.19 | 8.22M |
| 7/29/2026 | $7.57 | $7.63 | $7.23 | $7.51 | 9.85M |
| 7/28/2026 | $7.52 | $8.06 | $7.41 | $7.56 | 8.97M |
| 7/27/2026 | $7.05 | $7.67 | $7.05 | $7.65 | 8.41M |
| 7/24/2026 | $7.18 | $7.28 | $7.09 | $7.14 | 6.22M |
| 7/23/2026 | $6.97 | $7.34 | $6.97 | $7.27 | 8.90M |
| 7/22/2026 | $7.25 | $7.36 | $6.90 | $7.04 | 13.15M |
| 7/21/2026 | $7.61 | $7.75 | $6.85 | $7.33 | 19.25M |
| 7/20/2026 | $7.99 | $8.07 | $7.44 | $7.60 | 17.08M |
| 7/17/2026 | $8.65 | $8.74 | $7.70 | $7.72 | 18.01M |
| 7/16/2026 | $8.51 | $9.10 | $8.28 | $8.45 | 17.34M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
