300168.SZ300168.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.79 | $7.86 | $7.51 | $7.59 | 64.09M |
| 1/14/2026 | $7.81 | $8.15 | $7.71 | $7.91 | 96.92M |
| 1/13/2026 | $8.00 | $8.29 | $7.70 | $7.79 | 129.86M |
| 1/12/2026 | $7.51 | $7.88 | $7.45 | $7.82 | 92.64M |
| 1/9/2026 | $6.82 | $7.31 | $6.82 | $7.30 | 74.44M |
| 1/8/2026 | $6.70 | $6.88 | $6.66 | $6.78 | 21.58M |
| 1/7/2026 | $6.77 | $6.78 | $6.59 | $6.67 | 19.69M |
| 1/6/2026 | $6.71 | $6.77 | $6.64 | $6.76 | 25.55M |
| 1/5/2026 | $6.48 | $6.75 | $6.47 | $6.70 | 25.65M |
| 12/31/2025 | $6.35 | $6.50 | $6.34 | $6.46 | 16.53M |
| 12/30/2025 | $6.36 | $6.45 | $6.34 | $6.36 | 11.73M |
| 12/29/2025 | $6.44 | $6.45 | $6.36 | $6.37 | 10.63M |
| 12/26/2025 | $6.42 | $6.52 | $6.38 | $6.43 | 14.24M |
| 12/25/2025 | $6.42 | $6.46 | $6.36 | $6.42 | 11.99M |
| 12/24/2025 | $6.36 | $6.48 | $6.36 | $6.42 | 12.79M |
| 12/23/2025 | $6.52 | $6.55 | $6.33 | $6.36 | 15.54M |
| 12/22/2025 | $6.58 | $6.63 | $6.51 | $6.52 | 15.72M |
| 12/19/2025 | $6.66 | $6.69 | $6.56 | $6.61 | 21.41M |
| 12/18/2025 | $6.35 | $6.83 | $6.33 | $6.71 | 40.18M |
| 12/17/2025 | $6.24 | $6.59 | $6.22 | $6.40 | 21.36M |
| 12/16/2025 | $6.36 | $6.36 | $6.20 | $6.24 | 15.96M |
| 12/15/2025 | $6.45 | $6.46 | $6.32 | $6.33 | 14.54M |
| 12/12/2025 | $6.49 | $6.55 | $6.45 | $6.49 | 11.64M |
| 12/11/2025 | $6.66 | $6.69 | $6.49 | $6.49 | 15.05M |
| 12/10/2025 | $6.69 | $6.70 | $6.59 | $6.68 | 11.52M |
| 12/9/2025 | $6.77 | $6.79 | $6.65 | $6.66 | 11.68M |
| 12/8/2025 | $6.70 | $6.85 | $6.70 | $6.78 | 16.02M |
| 12/5/2025 | $6.64 | $6.70 | $6.55 | $6.69 | 12.49M |
| 12/4/2025 | $6.80 | $6.81 | $6.62 | $6.63 | 20.21M |
| 12/3/2025 | $7.07 | $7.11 | $6.78 | $6.81 | 33.48M |
| 12/2/2025 | $7.06 | $7.15 | $6.94 | $7.09 | 24.04M |
| 12/1/2025 | $7.05 | $7.11 | $7.00 | $7.05 | 21.53M |
| 11/28/2025 | $7.11 | $7.15 | $6.98 | $7.07 | 20.14M |
| 11/27/2025 | $7.13 | $7.17 | $7.02 | $7.02 | 20.51M |
| 11/26/2025 | $7.24 | $7.39 | $7.12 | $7.14 | 25.98M |
| 11/25/2025 | $7.17 | $7.37 | $7.13 | $7.25 | 36.61M |
| 11/24/2025 | $6.85 | $7.23 | $6.81 | $7.17 | 37.12M |
| 11/21/2025 | $6.96 | $7.09 | $6.82 | $6.87 | 24.77M |
| 11/20/2025 | $7.08 | $7.14 | $6.99 | $7.05 | 19.47M |
| 11/19/2025 | $7.21 | $7.22 | $7.05 | $7.09 | 21.43M |
| 11/18/2025 | $7.11 | $7.31 | $7.06 | $7.24 | 40.08M |
| 11/17/2025 | $6.87 | $7.12 | $6.87 | $7.12 | 24.48M |
| 11/14/2025 | $6.88 | $6.99 | $6.85 | $6.89 | 12.66M |
| 11/13/2025 | $6.90 | $6.94 | $6.87 | $6.91 | 13.82M |
| 11/12/2025 | $7.00 | $7.02 | $6.86 | $6.89 | 13.61M |
| 11/11/2025 | $7.09 | $7.09 | $6.99 | $7.00 | 12.71M |
| 11/10/2025 | $7.02 | $7.11 | $7.00 | $7.05 | 14.89M |
| 11/7/2025 | $6.99 | $7.06 | $6.92 | $6.99 | 19.39M |
| 11/6/2025 | $7.12 | $7.14 | $6.98 | $7.02 | 18.34M |
| 11/5/2025 | $7.10 | $7.18 | $7.06 | $7.12 | 18.62M |
| 11/4/2025 | $7.02 | $7.25 | $6.98 | $7.15 | 31.50M |
| 11/3/2025 | $6.94 | $7.09 | $6.90 | $7.07 | 27.37M |
| 10/31/2025 | $6.71 | $6.95 | $6.71 | $6.90 | 28.57M |
| 10/30/2025 | $6.79 | $6.87 | $6.72 | $6.72 | 19.00M |
| 10/29/2025 | $6.85 | $6.89 | $6.74 | $6.79 | 17.29M |
| 10/28/2025 | $6.81 | $6.91 | $6.75 | $6.85 | 18.46M |
| 10/27/2025 | $6.86 | $6.87 | $6.73 | $6.80 | 13.29M |
| 10/24/2025 | $6.82 | $6.88 | $6.80 | $6.81 | 12.16M |
| 10/23/2025 | $6.77 | $6.86 | $6.66 | $6.85 | 14.70M |
| 10/22/2025 | $6.79 | $6.84 | $6.75 | $6.77 | 12.46M |
| 10/21/2025 | $6.81 | $6.84 | $6.74 | $6.84 | 18.76M |
| 10/20/2025 | $6.81 | $6.87 | $6.70 | $6.82 | 17.90M |
| 10/17/2025 | $6.73 | $7.01 | $6.68 | $6.72 | 31.49M |