300166.SZ300166.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.59 | $12.09 | $10.59 | $11.91 | 57.02M |
| 1/14/2026 | $12.36 | $12.79 | $11.80 | $12.07 | 154.70M |
| 1/13/2026 | $12.00 | $12.03 | $11.43 | $11.47 | 79.60M |
| 1/12/2026 | $11.20 | $12.07 | $11.19 | $11.91 | 88.48M |
| 1/9/2026 | $10.59 | $11.15 | $10.55 | $11.15 | 66.58M |
| 1/8/2026 | $10.64 | $10.83 | $10.52 | $10.64 | 54.44M |
| 1/7/2026 | $10.45 | $10.46 | $10.26 | $10.33 | 28.63M |
| 1/6/2026 | $10.33 | $10.49 | $10.28 | $10.49 | 33.68M |
| 1/5/2026 | $10.30 | $10.44 | $10.18 | $10.42 | 39.30M |
| 12/31/2025 | $10.04 | $10.25 | $9.98 | $10.22 | 28.78M |
| 12/30/2025 | $9.96 | $10.13 | $9.91 | $10.04 | 19.97M |
| 12/29/2025 | $9.91 | $10.02 | $9.86 | $9.99 | 18.16M |
| 12/26/2025 | $9.80 | $10.03 | $9.78 | $9.93 | 24.92M |
| 12/25/2025 | $9.84 | $9.85 | $9.76 | $9.84 | 14.09M |
| 12/24/2025 | $9.65 | $9.77 | $9.61 | $9.77 | 13.02M |
| 12/23/2025 | $9.81 | $9.83 | $9.63 | $9.65 | 18.81M |
| 12/22/2025 | $9.84 | $10.04 | $9.80 | $9.86 | 28.96M |
| 12/19/2025 | $9.65 | $9.75 | $9.62 | $9.72 | 14.89M |
| 12/18/2025 | $9.55 | $9.73 | $9.50 | $9.63 | 13.87M |
| 12/17/2025 | $9.58 | $9.66 | $9.39 | $9.66 | 21.94M |
| 12/16/2025 | $9.72 | $9.74 | $9.49 | $9.51 | 16.93M |
| 12/15/2025 | $9.79 | $9.86 | $9.64 | $9.67 | 14.96M |
| 12/12/2025 | $9.70 | $9.90 | $9.70 | $9.83 | 18.21M |
| 12/11/2025 | $10.05 | $10.06 | $9.72 | $9.73 | 27.93M |
| 12/10/2025 | $10.02 | $10.04 | $9.89 | $10.02 | 19.62M |
| 12/9/2025 | $10.12 | $10.24 | $10.02 | $10.04 | 21.08M |
| 12/8/2025 | $10.12 | $10.22 | $10.08 | $10.14 | 23.78M |
| 12/5/2025 | $10.01 | $10.15 | $9.85 | $10.13 | 24.82M |
| 12/4/2025 | $10.16 | $10.22 | $9.95 | $9.96 | 32.00M |
| 12/3/2025 | $10.65 | $10.65 | $10.12 | $10.15 | 48.19M |
| 12/2/2025 | $10.88 | $10.88 | $10.61 | $10.65 | 30.54M |
| 12/1/2025 | $10.91 | $10.94 | $10.70 | $10.91 | 31.26M |
| 11/28/2025 | $10.89 | $11.09 | $10.73 | $10.95 | 37.41M |
| 11/27/2025 | $11.06 | $11.07 | $10.81 | $10.82 | 39.21M |
| 11/26/2025 | $11.30 | $11.44 | $11.08 | $11.10 | 46.72M |
| 11/25/2025 | $11.22 | $11.57 | $11.22 | $11.36 | 60.54M |
| 11/24/2025 | $11.05 | $11.38 | $10.59 | $11.27 | 67.00M |
| 11/21/2025 | $11.36 | $11.65 | $11.00 | $11.05 | 85.96M |
| 11/20/2025 | $11.23 | $12.00 | $11.13 | $11.56 | 119.60M |
| 11/19/2025 | $11.39 | $11.42 | $11.04 | $11.15 | 66.22M |
| 11/18/2025 | $11.30 | $11.58 | $11.18 | $11.49 | 113.89M |
| 11/17/2025 | $10.19 | $11.84 | $10.19 | $11.30 | 130.73M |
| 11/14/2025 | $10.10 | $10.17 | $10.00 | $10.01 | 14.67M |
| 11/13/2025 | $10.08 | $10.17 | $10.00 | $10.16 | 15.18M |
| 11/12/2025 | $10.22 | $10.22 | $10.02 | $10.03 | 17.05M |
| 11/11/2025 | $10.34 | $10.37 | $10.16 | $10.18 | 16.23M |
| 11/10/2025 | $10.28 | $10.37 | $10.22 | $10.34 | 17.60M |
| 11/7/2025 | $10.35 | $10.36 | $10.19 | $10.20 | 19.24M |
| 11/6/2025 | $10.38 | $10.38 | $10.18 | $10.32 | 18.49M |
| 11/5/2025 | $10.40 | $10.50 | $10.21 | $10.32 | 23.49M |
| 11/4/2025 | $10.58 | $10.58 | $10.44 | $10.51 | 17.69M |
| 11/3/2025 | $10.62 | $10.65 | $10.50 | $10.64 | 22.34M |
| 10/31/2025 | $10.12 | $10.74 | $10.11 | $10.56 | 46.04M |
| 10/30/2025 | $10.14 | $10.40 | $10.02 | $10.15 | 29.67M |
| 10/29/2025 | $10.30 | $10.32 | $10.10 | $10.18 | 23.87M |
| 10/28/2025 | $10.30 | $10.47 | $10.18 | $10.33 | 20.53M |
| 10/27/2025 | $10.43 | $10.47 | $10.30 | $10.31 | 21.41M |
| 10/24/2025 | $10.37 | $10.44 | $10.31 | $10.34 | 17.72M |
| 10/23/2025 | $10.30 | $10.34 | $9.99 | $10.33 | 24.42M |
| 10/22/2025 | $10.48 | $10.48 | $10.25 | $10.30 | 21.85M |
| 10/21/2025 | $10.50 | $10.55 | $10.40 | $10.50 | 20.90M |
| 10/20/2025 | $10.52 | $10.64 | $10.38 | $10.49 | 21.00M |
| 10/17/2025 | $10.99 | $11.04 | $10.35 | $10.37 | 34.84M |