300206.SZ300206.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.07 | $15.07 | $14.66 | $14.77 | 13.00M |
| 1/14/2026 | $15.17 | $15.85 | $14.80 | $15.08 | 27.71M |
| 1/13/2026 | $15.32 | $16.17 | $15.02 | $15.13 | 36.40M |
| 1/12/2026 | $14.66 | $14.94 | $14.52 | $14.82 | 20.41M |
| 1/9/2026 | $14.00 | $14.52 | $13.92 | $14.48 | 19.48M |
| 1/8/2026 | $13.42 | $13.92 | $13.35 | $13.83 | 11.00M |
| 1/7/2026 | $13.75 | $13.84 | $13.28 | $13.36 | 8.19M |
| 1/6/2026 | $13.79 | $13.81 | $13.55 | $13.64 | 9.13M |
| 1/5/2026 | $12.82 | $13.79 | $12.78 | $13.79 | 14.07M |
| 12/31/2025 | $12.80 | $12.90 | $12.67 | $12.79 | 4.11M |
| 12/30/2025 | $12.81 | $12.95 | $12.75 | $12.75 | 3.84M |
| 12/29/2025 | $12.92 | $12.93 | $12.81 | $12.89 | 5.06M |
| 12/26/2025 | $13.07 | $13.11 | $12.85 | $12.93 | 4.30M |
| 12/25/2025 | $12.95 | $13.15 | $12.86 | $13.12 | 3.89M |
| 12/24/2025 | $12.92 | $13.01 | $12.83 | $12.93 | 4.29M |
| 12/23/2025 | $12.91 | $12.97 | $12.81 | $12.86 | 3.31M |
| 12/22/2025 | $13.03 | $13.04 | $12.83 | $12.93 | 4.56M |
| 12/19/2025 | $12.92 | $13.05 | $12.80 | $13.00 | 4.63M |
| 12/18/2025 | $12.47 | $12.97 | $12.30 | $12.85 | 7.76M |
| 12/17/2025 | $12.62 | $12.67 | $12.46 | $12.54 | 6.64M |
| 12/16/2025 | $12.69 | $12.83 | $12.52 | $12.62 | 4.62M |
| 12/15/2025 | $12.70 | $12.86 | $12.61 | $12.76 | 4.79M |
| 12/12/2025 | $13.05 | $13.11 | $12.68 | $12.79 | 9.36M |
| 12/11/2025 | $13.18 | $13.23 | $12.99 | $13.00 | 5.08M |
| 12/10/2025 | $13.28 | $13.32 | $13.14 | $13.17 | 4.86M |
| 12/9/2025 | $13.37 | $13.55 | $13.19 | $13.23 | 5.04M |
| 12/8/2025 | $13.55 | $13.63 | $13.40 | $13.45 | 5.74M |
| 12/5/2025 | $13.54 | $13.54 | $13.30 | $13.49 | 5.89M |
| 12/4/2025 | $13.77 | $13.82 | $13.50 | $13.55 | 5.66M |
| 12/3/2025 | $13.81 | $13.85 | $13.61 | $13.77 | 6.16M |
| 12/2/2025 | $13.81 | $13.90 | $13.68 | $13.83 | 6.07M |
| 12/1/2025 | $13.91 | $13.92 | $13.69 | $13.82 | 6.99M |
| 11/28/2025 | $13.88 | $13.98 | $13.74 | $13.94 | 6.72M |
| 11/27/2025 | $13.75 | $14.07 | $13.59 | $13.91 | 9.00M |
| 11/26/2025 | $13.44 | $14.07 | $13.44 | $13.73 | 9.68M |
| 11/25/2025 | $13.28 | $13.59 | $13.21 | $13.50 | 7.75M |
| 11/24/2025 | $13.26 | $13.39 | $13.12 | $13.26 | 7.12M |
| 11/21/2025 | $13.54 | $13.70 | $13.10 | $13.26 | 11.72M |
| 11/20/2025 | $13.87 | $13.98 | $13.51 | $13.62 | 12.71M |
| 11/19/2025 | $14.08 | $14.08 | $13.76 | $13.90 | 12.81M |
| 11/18/2025 | $13.92 | $14.42 | $13.82 | $14.13 | 23.25M |
| 11/17/2025 | $13.81 | $14.10 | $13.72 | $14.00 | 9.55M |
| 11/14/2025 | $13.93 | $14.25 | $13.82 | $13.84 | 10.45M |
| 11/13/2025 | $13.92 | $14.01 | $13.77 | $13.99 | 8.88M |
| 11/12/2025 | $13.71 | $14.02 | $13.71 | $13.92 | 9.48M |
| 11/11/2025 | $13.87 | $13.92 | $13.71 | $13.77 | 7.74M |
| 11/10/2025 | $13.92 | $13.97 | $13.74 | $13.82 | 9.17M |
| 11/7/2025 | $13.90 | $14.08 | $13.73 | $13.92 | 10.98M |
| 11/6/2025 | $14.10 | $14.20 | $13.75 | $13.90 | 15.35M |
| 11/5/2025 | $13.79 | $14.44 | $13.68 | $14.21 | 22.04M |
| 11/4/2025 | $13.88 | $13.98 | $13.67 | $13.81 | 14.83M |
| 11/3/2025 | $13.90 | $14.16 | $13.62 | $14.01 | 26.01M |
| 10/31/2025 | $13.56 | $14.00 | $13.42 | $13.87 | 22.56M |
| 10/30/2025 | $13.76 | $13.78 | $13.40 | $13.42 | 21.99M |
| 10/29/2025 | $13.80 | $14.08 | $13.57 | $13.84 | 32.31M |
| 10/28/2025 | $12.90 | $14.33 | $12.90 | $13.97 | 52.16M |
| 10/27/2025 | $11.93 | $12.10 | $11.77 | $12.10 | 7.39M |
| 10/24/2025 | $11.75 | $11.89 | $11.71 | $11.84 | 4.02M |
| 10/23/2025 | $11.79 | $11.83 | $11.59 | $11.73 | 5.01M |
| 10/22/2025 | $11.86 | $11.90 | $11.77 | $11.79 | 4.43M |
| 10/21/2025 | $11.79 | $11.90 | $11.70 | $11.87 | 4.49M |
| 10/20/2025 | $11.76 | $11.91 | $11.72 | $11.75 | 3.79M |
| 10/17/2025 | $11.83 | $11.94 | $11.70 | $11.70 | 4.78M |