300185.SZ300185.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.98 | $3.00 | $2.92 | $2.94 | 90.26M |
| 1/14/2026 | $3.00 | $3.05 | $2.95 | $2.98 | 140.77M |
| 1/13/2026 | $3.09 | $3.10 | $2.99 | $3.01 | 147.76M |
| 1/12/2026 | $2.98 | $3.11 | $2.97 | $3.09 | 177.24M |
| 1/9/2026 | $2.96 | $3.02 | $2.95 | $2.98 | 121.76M |
| 1/8/2026 | $2.87 | $2.98 | $2.86 | $2.95 | 123.27M |
| 1/7/2026 | $2.90 | $2.92 | $2.87 | $2.87 | 78.39M |
| 1/6/2026 | $2.86 | $2.92 | $2.85 | $2.92 | 97.17M |
| 1/5/2026 | $2.85 | $2.87 | $2.83 | $2.85 | 60.92M |
| 12/31/2025 | $2.85 | $2.86 | $2.80 | $2.84 | 65.47M |
| 12/30/2025 | $2.87 | $2.88 | $2.83 | $2.83 | 64.73M |
| 12/29/2025 | $2.88 | $2.90 | $2.85 | $2.86 | 55.45M |
| 12/26/2025 | $2.88 | $2.90 | $2.86 | $2.89 | 60.94M |
| 12/25/2025 | $2.88 | $2.90 | $2.85 | $2.88 | 57.65M |
| 12/24/2025 | $2.83 | $2.88 | $2.81 | $2.87 | 47.58M |
| 12/23/2025 | $2.85 | $2.87 | $2.82 | $2.83 | 51.59M |
| 12/22/2025 | $2.88 | $2.92 | $2.86 | $2.86 | 55.12M |
| 12/19/2025 | $2.81 | $2.88 | $2.81 | $2.87 | 72.79M |
| 12/18/2025 | $2.80 | $2.84 | $2.79 | $2.81 | 46.50M |
| 12/17/2025 | $2.81 | $2.83 | $2.76 | $2.82 | 73.85M |
| 12/16/2025 | $2.93 | $2.94 | $2.81 | $2.82 | 104.85M |
| 12/15/2025 | $2.97 | $3.00 | $2.94 | $2.94 | 80.86M |
| 12/12/2025 | $2.91 | $3.01 | $2.90 | $2.98 | 111.99M |
| 12/11/2025 | $2.91 | $2.99 | $2.91 | $2.92 | 82.69M |
| 12/10/2025 | $2.91 | $2.94 | $2.88 | $2.91 | 56.47M |
| 12/9/2025 | $3.02 | $3.03 | $2.91 | $2.93 | 102.10M |
| 12/8/2025 | $3.02 | $3.06 | $2.99 | $3.03 | 120.01M |
| 12/5/2025 | $2.87 | $3.01 | $2.87 | $3.00 | 132.85M |
| 12/4/2025 | $2.88 | $2.90 | $2.86 | $2.88 | 54.00M |
| 12/3/2025 | $2.91 | $2.91 | $2.86 | $2.88 | 52.73M |
| 12/2/2025 | $2.88 | $2.90 | $2.84 | $2.89 | 61.80M |
| 12/1/2025 | $2.85 | $2.88 | $2.84 | $2.87 | 58.00M |
| 11/28/2025 | $2.82 | $2.85 | $2.80 | $2.85 | 48.16M |
| 11/27/2025 | $2.85 | $2.85 | $2.82 | $2.82 | 53.65M |
| 11/26/2025 | $2.86 | $2.89 | $2.84 | $2.85 | 65.27M |
| 11/25/2025 | $2.90 | $2.92 | $2.87 | $2.87 | 60.83M |
| 11/24/2025 | $2.85 | $2.90 | $2.85 | $2.88 | 60.89M |
| 11/21/2025 | $2.94 | $2.95 | $2.84 | $2.84 | 99.56M |
| 11/20/2025 | $3.02 | $3.04 | $2.94 | $2.96 | 92.52M |
| 11/19/2025 | $3.04 | $3.08 | $3.00 | $3.02 | 87.95M |
| 11/18/2025 | $3.17 | $3.18 | $3.04 | $3.05 | 171.32M |
| 11/17/2025 | $3.14 | $3.19 | $3.14 | $3.18 | 116.91M |
| 11/14/2025 | $3.13 | $3.20 | $3.11 | $3.14 | 115.49M |
| 11/13/2025 | $3.12 | $3.17 | $3.09 | $3.14 | 108.41M |
| 11/12/2025 | $3.21 | $3.22 | $3.10 | $3.12 | 160.16M |
| 11/11/2025 | $3.16 | $3.23 | $3.16 | $3.22 | 187.00M |
| 11/10/2025 | $3.15 | $3.17 | $3.13 | $3.15 | 86.58M |
| 11/7/2025 | $3.13 | $3.17 | $3.12 | $3.13 | 80.04M |
| 11/6/2025 | $3.16 | $3.19 | $3.12 | $3.15 | 123.66M |
| 11/5/2025 | $3.05 | $3.15 | $3.03 | $3.14 | 138.68M |
| 11/4/2025 | $3.10 | $3.11 | $3.04 | $3.07 | 80.48M |
| 11/3/2025 | $3.07 | $3.11 | $3.04 | $3.10 | 92.13M |
| 10/31/2025 | $3.10 | $3.15 | $3.07 | $3.08 | 106.14M |
| 10/30/2025 | $3.14 | $3.20 | $3.10 | $3.11 | 128.01M |
| 10/29/2025 | $3.13 | $3.15 | $3.08 | $3.15 | 101.97M |
| 10/28/2025 | $3.13 | $3.17 | $3.10 | $3.13 | 109.26M |
| 10/27/2025 | $3.14 | $3.16 | $3.10 | $3.12 | 95.46M |
| 10/24/2025 | $3.15 | $3.18 | $3.12 | $3.13 | 106.80M |
| 10/23/2025 | $3.13 | $3.16 | $3.06 | $3.15 | 156.90M |
| 10/22/2025 | $3.03 | $3.20 | $3.01 | $3.16 | 220.76M |
| 10/21/2025 | $2.94 | $3.05 | $2.94 | $3.04 | 124.55M |
| 10/20/2025 | $2.98 | $3.00 | $2.92 | $2.94 | 84.99M |
| 10/17/2025 | $3.06 | $3.08 | $2.91 | $2.92 | 143.89M |