300180.SZ300180.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.10 | $7.14 | $6.94 | $6.98 | 65.46M |
| 1/14/2026 | $6.96 | $7.35 | $6.96 | $7.19 | 115.16M |
| 1/13/2026 | $7.20 | $7.21 | $6.95 | $6.97 | 70.84M |
| 1/12/2026 | $6.85 | $7.25 | $6.85 | $7.24 | 103.53M |
| 1/9/2026 | $6.75 | $6.93 | $6.75 | $6.87 | 63.62M |
| 1/8/2026 | $6.67 | $6.78 | $6.64 | $6.73 | 41.25M |
| 1/7/2026 | $6.80 | $6.86 | $6.68 | $6.70 | 54.97M |
| 1/6/2026 | $6.72 | $6.89 | $6.70 | $6.86 | 60.89M |
| 1/5/2026 | $6.93 | $6.94 | $6.67 | $6.75 | 70.25M |
| 12/31/2025 | $6.84 | $7.04 | $6.80 | $6.93 | 75.12M |
| 12/30/2025 | $6.93 | $7.08 | $6.81 | $6.87 | 95.78M |
| 12/29/2025 | $6.62 | $7.01 | $6.56 | $6.95 | 130.53M |
| 12/26/2025 | $6.58 | $6.72 | $6.54 | $6.59 | 52.29M |
| 12/25/2025 | $6.53 | $6.74 | $6.49 | $6.65 | 94.46M |
| 12/24/2025 | $6.31 | $6.41 | $6.30 | $6.40 | 23.48M |
| 12/23/2025 | $6.47 | $6.50 | $6.31 | $6.32 | 28.26M |
| 12/22/2025 | $6.42 | $6.57 | $6.42 | $6.51 | 33.65M |
| 12/19/2025 | $6.27 | $6.44 | $6.27 | $6.42 | 37.53M |
| 12/18/2025 | $6.30 | $6.38 | $6.27 | $6.28 | 25.49M |
| 12/17/2025 | $6.37 | $6.39 | $6.16 | $6.35 | 49.60M |
| 12/16/2025 | $6.33 | $6.54 | $6.21 | $6.44 | 56.32M |
| 12/15/2025 | $6.33 | $6.39 | $6.27 | $6.33 | 18.70M |
| 12/12/2025 | $6.33 | $6.37 | $6.25 | $6.31 | 19.14M |
| 12/11/2025 | $6.45 | $6.47 | $6.27 | $6.28 | 22.81M |
| 12/10/2025 | $6.42 | $6.47 | $6.36 | $6.45 | 16.51M |
| 12/9/2025 | $6.51 | $6.54 | $6.41 | $6.42 | 19.74M |
| 12/8/2025 | $6.45 | $6.63 | $6.43 | $6.54 | 28.48M |
| 12/5/2025 | $6.30 | $6.49 | $6.26 | $6.46 | 28.78M |
| 12/4/2025 | $6.38 | $6.42 | $6.26 | $6.29 | 22.20M |
| 12/3/2025 | $6.59 | $6.60 | $6.36 | $6.38 | 31.76M |
| 12/2/2025 | $6.66 | $6.67 | $6.58 | $6.60 | 16.32M |
| 12/1/2025 | $6.65 | $6.71 | $6.64 | $6.69 | 18.74M |
| 11/28/2025 | $6.60 | $6.68 | $6.53 | $6.67 | 19.80M |
| 11/27/2025 | $6.67 | $6.69 | $6.59 | $6.60 | 20.39M |
| 11/26/2025 | $6.71 | $6.77 | $6.65 | $6.68 | 25.04M |
| 11/25/2025 | $6.73 | $6.79 | $6.71 | $6.72 | 21.92M |
| 11/24/2025 | $6.60 | $6.76 | $6.56 | $6.72 | 24.14M |
| 11/21/2025 | $6.85 | $6.89 | $6.58 | $6.59 | 37.89M |
| 11/20/2025 | $6.91 | $6.98 | $6.86 | $6.87 | 19.89M |
| 11/19/2025 | $7.10 | $7.12 | $6.83 | $6.88 | 32.78M |
| 11/18/2025 | $7.17 | $7.18 | $7.06 | $7.08 | 27.61M |
| 11/17/2025 | $7.17 | $7.23 | $7.14 | $7.19 | 21.93M |
| 11/14/2025 | $7.23 | $7.30 | $7.19 | $7.19 | 22.13M |
| 11/13/2025 | $7.26 | $7.30 | $7.21 | $7.28 | 21.44M |
| 11/12/2025 | $7.42 | $7.42 | $7.24 | $7.26 | 31.55M |
| 11/11/2025 | $7.38 | $7.53 | $7.32 | $7.42 | 48.01M |
| 11/10/2025 | $7.40 | $7.42 | $7.31 | $7.38 | 28.53M |
| 11/7/2025 | $7.25 | $7.44 | $7.25 | $7.37 | 48.80M |
| 11/6/2025 | $7.23 | $7.30 | $7.19 | $7.28 | 32.64M |
| 11/5/2025 | $7.18 | $7.27 | $7.15 | $7.23 | 27.73M |
| 11/4/2025 | $7.24 | $7.34 | $7.16 | $7.26 | 36.88M |
| 11/3/2025 | $7.13 | $7.30 | $7.09 | $7.28 | 35.74M |
| 10/31/2025 | $7.09 | $7.18 | $7.07 | $7.14 | 26.63M |
| 10/30/2025 | $7.20 | $7.22 | $7.09 | $7.09 | 37.61M |
| 10/29/2025 | $7.16 | $7.35 | $7.16 | $7.29 | 43.84M |
| 10/28/2025 | $7.21 | $7.26 | $7.16 | $7.16 | 29.00M |
| 10/27/2025 | $7.17 | $7.38 | $7.16 | $7.27 | 40.77M |
| 10/24/2025 | $7.16 | $7.20 | $7.14 | $7.16 | 22.18M |
| 10/23/2025 | $7.13 | $7.16 | $6.99 | $7.16 | 32.73M |
| 10/22/2025 | $7.17 | $7.21 | $7.13 | $7.14 | 22.75M |
| 10/21/2025 | $7.20 | $7.21 | $7.13 | $7.21 | 25.69M |
| 10/20/2025 | $7.21 | $7.34 | $7.13 | $7.18 | 26.70M |
| 10/17/2025 | $7.31 | $7.41 | $7.15 | $7.19 | 34.75M |