300160.SZ300160.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.63 | $5.77 | $5.63 | $5.69 | 7.51M |
| 1/14/2026 | $5.78 | $5.82 | $5.71 | $5.75 | 19.40M |
| 1/13/2026 | $5.77 | $5.83 | $5.70 | $5.78 | 16.56M |
| 1/12/2026 | $5.67 | $5.82 | $5.65 | $5.78 | 20.15M |
| 1/9/2026 | $5.63 | $5.66 | $5.59 | $5.66 | 11.10M |
| 1/8/2026 | $5.55 | $5.65 | $5.52 | $5.63 | 12.97M |
| 1/7/2026 | $5.64 | $5.64 | $5.55 | $5.56 | 12.16M |
| 1/6/2026 | $5.49 | $5.70 | $5.48 | $5.65 | 17.59M |
| 1/5/2026 | $5.44 | $5.52 | $5.43 | $5.50 | 7.90M |
| 12/31/2025 | $5.45 | $5.47 | $5.38 | $5.44 | 5.95M |
| 12/30/2025 | $5.47 | $5.49 | $5.42 | $5.44 | 7.39M |
| 12/29/2025 | $5.54 | $5.54 | $5.48 | $5.49 | 6.20M |
| 12/26/2025 | $5.54 | $5.59 | $5.51 | $5.53 | 6.19M |
| 12/25/2025 | $5.53 | $5.56 | $5.50 | $5.54 | 7.11M |
| 12/24/2025 | $5.47 | $5.53 | $5.43 | $5.53 | 6.54M |
| 12/23/2025 | $5.49 | $5.51 | $5.43 | $5.45 | 5.35M |
| 12/22/2025 | $5.54 | $5.56 | $5.49 | $5.50 | 6.58M |
| 12/19/2025 | $5.47 | $5.54 | $5.45 | $5.54 | 6.48M |
| 12/18/2025 | $5.39 | $5.50 | $5.37 | $5.47 | 7.48M |
| 12/17/2025 | $5.36 | $5.42 | $5.28 | $5.40 | 8.25M |
| 12/16/2025 | $5.46 | $5.47 | $5.35 | $5.36 | 7.69M |
| 12/15/2025 | $5.45 | $5.50 | $5.40 | $5.47 | 8.29M |
| 12/12/2025 | $5.48 | $5.54 | $5.44 | $5.45 | 11.03M |
| 12/11/2025 | $5.63 | $5.65 | $5.49 | $5.49 | 8.97M |
| 12/10/2025 | $5.66 | $5.67 | $5.60 | $5.63 | 5.34M |
| 12/9/2025 | $5.68 | $5.71 | $5.64 | $5.66 | 5.09M |
| 12/8/2025 | $5.69 | $5.72 | $5.68 | $5.69 | 6.44M |
| 12/5/2025 | $5.59 | $5.71 | $5.56 | $5.69 | 6.42M |
| 12/4/2025 | $5.66 | $5.69 | $5.58 | $5.61 | 6.61M |
| 12/3/2025 | $5.71 | $5.76 | $5.66 | $5.69 | 7.39M |
| 12/2/2025 | $5.74 | $5.76 | $5.67 | $5.72 | 6.35M |
| 12/1/2025 | $5.70 | $5.76 | $5.68 | $5.74 | 7.43M |
| 11/28/2025 | $5.64 | $5.71 | $5.61 | $5.70 | 5.99M |
| 11/27/2025 | $5.64 | $5.70 | $5.62 | $5.64 | 6.42M |
| 11/26/2025 | $5.68 | $5.73 | $5.64 | $5.64 | 7.39M |
| 11/25/2025 | $5.65 | $5.71 | $5.61 | $5.67 | 7.93M |
| 11/24/2025 | $5.60 | $5.65 | $5.53 | $5.62 | 9.30M |
| 11/21/2025 | $5.80 | $5.82 | $5.57 | $5.57 | 15.82M |
| 11/20/2025 | $5.88 | $5.90 | $5.79 | $5.83 | 8.80M |
| 11/19/2025 | $5.97 | $6.01 | $5.82 | $5.86 | 9.65M |
| 11/18/2025 | $6.05 | $6.07 | $5.93 | $5.97 | 12.19M |
| 11/17/2025 | $6.08 | $6.09 | $6.03 | $6.07 | 10.83M |
| 11/14/2025 | $6.08 | $6.15 | $6.07 | $6.08 | 12.88M |
| 11/13/2025 | $6.07 | $6.15 | $6.03 | $6.11 | 14.77M |
| 11/12/2025 | $6.14 | $6.16 | $6.05 | $6.08 | 15.16M |
| 11/11/2025 | $6.07 | $6.15 | $6.05 | $6.13 | 20.58M |
| 11/10/2025 | $5.98 | $6.06 | $5.96 | $6.04 | 12.65M |
| 11/7/2025 | $5.96 | $6.01 | $5.94 | $5.98 | 9.60M |
| 11/6/2025 | $5.95 | $5.97 | $5.93 | $5.96 | 9.42M |
| 11/5/2025 | $5.85 | $5.98 | $5.84 | $5.96 | 14.21M |
| 11/4/2025 | $5.87 | $5.91 | $5.83 | $5.87 | 7.39M |
| 11/3/2025 | $5.83 | $5.90 | $5.82 | $5.89 | 9.09M |
| 10/31/2025 | $5.78 | $5.85 | $5.76 | $5.83 | 6.10M |
| 10/30/2025 | $5.85 | $5.85 | $5.79 | $5.79 | 8.30M |
| 10/29/2025 | $5.90 | $5.90 | $5.81 | $5.85 | 8.81M |
| 10/28/2025 | $5.89 | $5.93 | $5.85 | $5.91 | 8.36M |
| 10/27/2025 | $5.87 | $5.91 | $5.84 | $5.88 | 7.40M |
| 10/24/2025 | $5.94 | $5.95 | $5.86 | $5.88 | 10.12M |
| 10/23/2025 | $5.91 | $5.98 | $5.87 | $5.97 | 8.71M |
| 10/22/2025 | $5.93 | $5.97 | $5.90 | $5.91 | 7.67M |
| 10/21/2025 | $5.83 | $5.93 | $5.81 | $5.93 | 9.02M |
| 10/20/2025 | $5.80 | $5.86 | $5.79 | $5.83 | 5.04M |
| 10/17/2025 | $5.87 | $5.90 | $5.75 | $5.75 | 8.21M |