300213.SZ300213.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.26 | $10.38 | $9.87 | $9.99 | 43.94M |
| 1/14/2026 | $10.00 | $10.74 | $9.96 | $10.38 | 69.33M |
| 1/13/2026 | $10.79 | $10.79 | $9.90 | $9.92 | 60.16M |
| 1/12/2026 | $10.25 | $10.64 | $10.07 | $10.61 | 63.33M |
| 1/9/2026 | $10.00 | $10.23 | $9.94 | $10.06 | 45.87M |
| 1/8/2026 | $9.55 | $9.97 | $9.55 | $9.96 | 41.62M |
| 1/7/2026 | $9.77 | $9.78 | $9.58 | $9.63 | 30.36M |
| 1/6/2026 | $9.66 | $9.91 | $9.59 | $9.84 | 36.74M |
| 1/5/2026 | $9.60 | $9.90 | $9.42 | $9.70 | 42.22M |
| 12/31/2025 | $9.34 | $9.55 | $9.25 | $9.52 | 28.57M |
| 12/30/2025 | $9.38 | $9.58 | $9.30 | $9.32 | 25.71M |
| 12/29/2025 | $9.49 | $9.52 | $9.34 | $9.40 | 21.42M |
| 12/26/2025 | $9.63 | $9.66 | $9.41 | $9.53 | 32.46M |
| 12/25/2025 | $9.31 | $9.73 | $9.25 | $9.73 | 42.62M |
| 12/24/2025 | $8.90 | $9.60 | $8.88 | $9.39 | 42.08M |
| 12/23/2025 | $9.21 | $9.25 | $8.92 | $8.95 | 24.84M |
| 12/22/2025 | $9.30 | $9.41 | $9.19 | $9.25 | 23.47M |
| 12/19/2025 | $9.15 | $9.38 | $9.11 | $9.28 | 23.56M |
| 12/18/2025 | $9.07 | $9.33 | $9.02 | $9.15 | 24.75M |
| 12/17/2025 | $9.32 | $9.36 | $8.98 | $9.17 | 35.44M |
| 12/16/2025 | $9.11 | $9.43 | $8.88 | $9.40 | 47.77M |
| 12/15/2025 | $9.14 | $9.23 | $8.97 | $9.07 | 19.42M |
| 12/12/2025 | $8.87 | $9.36 | $8.86 | $9.14 | 36.79M |
| 12/11/2025 | $9.02 | $9.08 | $8.84 | $8.86 | 14.62M |
| 12/10/2025 | $9.05 | $9.11 | $8.95 | $9.07 | 15.50M |
| 12/9/2025 | $9.24 | $9.34 | $9.09 | $9.13 | 23.35M |
| 12/8/2025 | $9.05 | $9.30 | $9.00 | $9.24 | 27.79M |
| 12/5/2025 | $8.73 | $9.02 | $8.65 | $9.00 | 16.00M |
| 12/4/2025 | $8.67 | $8.87 | $8.63 | $8.76 | 12.83M |
| 12/3/2025 | $8.90 | $8.92 | $8.68 | $8.76 | 15.30M |
| 12/2/2025 | $8.93 | $8.96 | $8.79 | $8.91 | 20.57M |
| 12/1/2025 | $8.80 | $9.10 | $8.79 | $9.05 | 33.59M |
| 11/28/2025 | $8.55 | $8.75 | $8.50 | $8.72 | 18.38M |
| 11/27/2025 | $8.63 | $8.66 | $8.50 | $8.52 | 16.60M |
| 11/26/2025 | $8.60 | $8.80 | $8.54 | $8.64 | 21.41M |
| 11/25/2025 | $8.54 | $8.72 | $8.51 | $8.60 | 15.77M |
| 11/24/2025 | $8.33 | $8.52 | $8.27 | $8.50 | 14.14M |
| 11/21/2025 | $8.51 | $8.58 | $8.22 | $8.26 | 17.04M |
| 11/20/2025 | $8.67 | $8.73 | $8.50 | $8.60 | 10.70M |
| 11/19/2025 | $8.78 | $8.82 | $8.57 | $8.60 | 13.33M |
| 11/18/2025 | $8.85 | $8.85 | $8.66 | $8.75 | 14.99M |
| 11/17/2025 | $8.80 | $8.97 | $8.77 | $8.89 | 11.75M |
| 11/14/2025 | $8.83 | $8.91 | $8.77 | $8.81 | 10.97M |
| 11/13/2025 | $8.95 | $8.96 | $8.81 | $8.89 | 20.65M |
| 11/12/2025 | $9.18 | $9.18 | $8.88 | $8.95 | 18.43M |
| 11/11/2025 | $9.19 | $9.23 | $9.09 | $9.17 | 12.00M |
| 11/10/2025 | $9.18 | $9.26 | $9.08 | $9.19 | 12.66M |
| 11/7/2025 | $9.17 | $9.21 | $9.07 | $9.14 | 13.97M |
| 11/6/2025 | $9.28 | $9.30 | $9.13 | $9.21 | 17.25M |
| 11/5/2025 | $9.28 | $9.35 | $9.21 | $9.30 | 19.82M |
| 11/4/2025 | $9.40 | $9.43 | $9.20 | $9.30 | 19.05M |
| 11/3/2025 | $9.42 | $9.49 | $9.23 | $9.48 | 24.94M |
| 10/31/2025 | $9.11 | $9.46 | $9.08 | $9.39 | 24.25M |
| 10/30/2025 | $9.13 | $9.30 | $9.03 | $9.14 | 19.89M |
| 10/29/2025 | $9.19 | $9.21 | $9.09 | $9.19 | 16.23M |
| 10/28/2025 | $9.19 | $9.33 | $9.10 | $9.20 | 16.76M |
| 10/27/2025 | $9.26 | $9.27 | $9.07 | $9.19 | 23.89M |
| 10/24/2025 | $9.05 | $9.29 | $9.04 | $9.26 | 18.76M |
| 10/23/2025 | $8.92 | $9.06 | $8.78 | $9.01 | 11.15M |
| 10/22/2025 | $8.87 | $9.03 | $8.80 | $8.97 | 12.93M |
| 10/21/2025 | $8.80 | $8.96 | $8.70 | $8.91 | 14.32M |
| 10/20/2025 | $8.77 | $8.84 | $8.65 | $8.72 | 12.51M |
| 10/17/2025 | $8.96 | $9.06 | $8.61 | $8.64 | 18.16M |