300194.SZ300194.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.60 | $4.65 | $4.56 | $4.60 | 26.63M |
| 1/14/2026 | $4.58 | $4.65 | $4.55 | $4.62 | 55.00M |
| 1/13/2026 | $4.51 | $4.65 | $4.51 | $4.59 | 59.49M |
| 1/12/2026 | $4.49 | $4.52 | $4.47 | $4.52 | 30.35M |
| 1/9/2026 | $4.48 | $4.49 | $4.45 | $4.49 | 25.04M |
| 1/8/2026 | $4.46 | $4.49 | $4.44 | $4.48 | 18.00M |
| 1/7/2026 | $4.50 | $4.51 | $4.45 | $4.46 | 17.69M |
| 1/6/2026 | $4.49 | $4.51 | $4.48 | $4.51 | 19.40M |
| 1/5/2026 | $4.42 | $4.51 | $4.41 | $4.50 | 20.17M |
| 12/31/2025 | $4.45 | $4.47 | $4.42 | $4.43 | 12.55M |
| 12/30/2025 | $4.43 | $4.45 | $4.41 | $4.44 | 11.14M |
| 12/29/2025 | $4.46 | $4.47 | $4.43 | $4.45 | 13.44M |
| 12/26/2025 | $4.51 | $4.53 | $4.46 | $4.47 | 28.17M |
| 12/25/2025 | $4.56 | $4.57 | $4.50 | $4.52 | 23.02M |
| 12/24/2025 | $4.54 | $4.57 | $4.51 | $4.56 | 17.88M |
| 12/23/2025 | $4.58 | $4.61 | $4.51 | $4.53 | 23.17M |
| 12/22/2025 | $4.70 | $4.70 | $4.59 | $4.59 | 46.47M |
| 12/19/2025 | $4.63 | $4.71 | $4.60 | $4.70 | 38.92M |
| 12/18/2025 | $4.68 | $4.75 | $4.66 | $4.66 | 38.26M |
| 12/17/2025 | $4.57 | $4.79 | $4.50 | $4.72 | 62.12M |
| 12/16/2025 | $4.65 | $4.73 | $4.57 | $4.58 | 51.40M |
| 12/15/2025 | $4.91 | $5.00 | $4.74 | $4.76 | 98.23M |
| 12/12/2025 | $4.51 | $4.78 | $4.44 | $4.72 | 82.06M |
| 12/11/2025 | $4.56 | $4.60 | $4.47 | $4.48 | 20.04M |
| 12/10/2025 | $4.48 | $4.59 | $4.44 | $4.56 | 20.67M |
| 12/9/2025 | $4.58 | $4.59 | $4.48 | $4.49 | 17.83M |
| 12/8/2025 | $4.63 | $4.64 | $4.56 | $4.58 | 21.17M |
| 12/5/2025 | $4.65 | $4.65 | $4.53 | $4.62 | 30.20M |
| 12/4/2025 | $4.60 | $4.72 | $4.54 | $4.66 | 43.91M |
| 12/3/2025 | $4.64 | $4.70 | $4.60 | $4.62 | 25.57M |
| 12/2/2025 | $4.58 | $4.66 | $4.53 | $4.64 | 24.96M |
| 12/1/2025 | $4.53 | $4.62 | $4.52 | $4.61 | 21.42M |
| 11/28/2025 | $4.56 | $4.58 | $4.49 | $4.54 | 16.80M |
| 11/27/2025 | $4.58 | $4.59 | $4.51 | $4.57 | 19.98M |
| 11/26/2025 | $4.51 | $4.65 | $4.50 | $4.59 | 36.25M |
| 11/25/2025 | $4.40 | $4.55 | $4.37 | $4.52 | 26.11M |
| 11/24/2025 | $4.32 | $4.39 | $4.32 | $4.37 | 18.96M |
| 11/21/2025 | $4.51 | $4.52 | $4.30 | $4.31 | 31.76M |
| 11/20/2025 | $4.50 | $4.56 | $4.48 | $4.51 | 20.06M |
| 11/19/2025 | $4.60 | $4.61 | $4.47 | $4.50 | 25.32M |
| 11/18/2025 | $4.66 | $4.70 | $4.58 | $4.62 | 23.15M |
| 11/17/2025 | $4.75 | $4.76 | $4.64 | $4.68 | 25.10M |
| 11/14/2025 | $4.72 | $4.77 | $4.70 | $4.74 | 24.22M |
| 11/13/2025 | $4.68 | $4.74 | $4.65 | $4.73 | 24.23M |
| 11/12/2025 | $4.69 | $4.74 | $4.64 | $4.68 | 22.28M |
| 11/11/2025 | $4.65 | $4.70 | $4.63 | $4.70 | 25.20M |
| 11/10/2025 | $4.60 | $4.66 | $4.60 | $4.65 | 19.15M |
| 11/7/2025 | $4.60 | $4.63 | $4.58 | $4.60 | 14.52M |
| 11/6/2025 | $4.64 | $4.64 | $4.58 | $4.61 | 14.21M |
| 11/5/2025 | $4.55 | $4.64 | $4.53 | $4.63 | 24.73M |
| 11/4/2025 | $4.53 | $4.64 | $4.50 | $4.58 | 30.97M |
| 11/3/2025 | $4.54 | $4.55 | $4.48 | $4.54 | 20.15M |
| 10/31/2025 | $4.41 | $4.50 | $4.41 | $4.49 | 21.00M |
| 10/30/2025 | $4.46 | $4.47 | $4.41 | $4.42 | 17.10M |
| 10/29/2025 | $4.46 | $4.49 | $4.43 | $4.47 | 23.41M |
| 10/28/2025 | $4.44 | $4.56 | $4.42 | $4.51 | 35.20M |
| 10/27/2025 | $4.43 | $4.44 | $4.41 | $4.44 | 11.86M |
| 10/24/2025 | $4.44 | $4.45 | $4.40 | $4.42 | 13.14M |
| 10/23/2025 | $4.43 | $4.46 | $4.40 | $4.44 | 14.30M |
| 10/22/2025 | $4.41 | $4.48 | $4.41 | $4.45 | 17.52M |
| 10/21/2025 | $4.34 | $4.43 | $4.33 | $4.43 | 15.39M |
| 10/20/2025 | $4.36 | $4.37 | $4.32 | $4.35 | 9.05M |
| 10/17/2025 | $4.41 | $4.42 | $4.32 | $4.32 | 14.88M |