300219.SZ300219.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.36 | $7.42 | $7.26 | $7.35 | 15.06M |
| 1/14/2026 | $7.35 | $7.48 | $7.23 | $7.41 | 25.65M |
| 1/13/2026 | $7.51 | $7.53 | $7.32 | $7.34 | 24.66M |
| 1/12/2026 | $7.44 | $7.55 | $7.38 | $7.53 | 30.96M |
| 1/9/2026 | $7.39 | $7.47 | $7.33 | $7.46 | 19.36M |
| 1/8/2026 | $7.32 | $7.41 | $7.30 | $7.38 | 17.03M |
| 1/7/2026 | $7.34 | $7.42 | $7.24 | $7.36 | 17.32M |
| 1/6/2026 | $7.22 | $7.33 | $7.22 | $7.33 | 17.72M |
| 1/5/2026 | $7.23 | $7.29 | $7.20 | $7.22 | 14.60M |
| 12/31/2025 | $7.16 | $7.26 | $7.03 | $7.21 | 11.58M |
| 12/30/2025 | $7.15 | $7.23 | $7.12 | $7.14 | 10.25M |
| 12/29/2025 | $7.22 | $7.26 | $7.15 | $7.18 | 12.03M |
| 12/26/2025 | $7.28 | $7.31 | $7.14 | $7.25 | 15.62M |
| 12/25/2025 | $7.29 | $7.34 | $7.24 | $7.30 | 14.54M |
| 12/24/2025 | $7.18 | $7.35 | $7.15 | $7.29 | 20.37M |
| 12/23/2025 | $7.09 | $7.31 | $7.02 | $7.16 | 20.52M |
| 12/22/2025 | $7.03 | $7.18 | $7.01 | $7.09 | 14.12M |
| 12/19/2025 | $6.91 | $7.03 | $6.91 | $7.02 | 13.52M |
| 12/18/2025 | $6.86 | $7.00 | $6.84 | $6.93 | 10.48M |
| 12/17/2025 | $6.89 | $6.94 | $6.74 | $6.91 | 17.04M |
| 12/16/2025 | $7.04 | $7.04 | $6.85 | $6.91 | 15.70M |
| 12/15/2025 | $7.00 | $7.13 | $6.93 | $7.04 | 16.74M |
| 12/12/2025 | $7.15 | $7.18 | $7.03 | $7.03 | 20.25M |
| 12/11/2025 | $7.37 | $7.40 | $7.12 | $7.13 | 21.01M |
| 12/10/2025 | $7.62 | $7.63 | $7.32 | $7.37 | 21.29M |
| 12/9/2025 | $7.68 | $7.79 | $7.56 | $7.59 | 17.90M |
| 12/8/2025 | $7.64 | $7.75 | $7.61 | $7.69 | 17.34M |
| 12/5/2025 | $7.55 | $7.62 | $7.46 | $7.62 | 14.64M |
| 12/4/2025 | $7.61 | $7.68 | $7.48 | $7.56 | 12.93M |
| 12/3/2025 | $7.75 | $7.75 | $7.60 | $7.67 | 18.99M |
| 12/2/2025 | $7.73 | $7.82 | $7.70 | $7.73 | 21.47M |
| 12/1/2025 | $7.61 | $7.84 | $7.61 | $7.76 | 25.15M |
| 11/28/2025 | $7.55 | $7.71 | $7.52 | $7.67 | 21.26M |
| 11/27/2025 | $7.43 | $7.66 | $7.39 | $7.57 | 21.19M |
| 11/26/2025 | $7.54 | $7.56 | $7.36 | $7.42 | 15.68M |
| 11/25/2025 | $7.29 | $7.57 | $7.23 | $7.52 | 21.44M |
| 11/24/2025 | $7.18 | $7.29 | $7.07 | $7.23 | 14.36M |
| 11/21/2025 | $7.39 | $7.49 | $7.12 | $7.12 | 19.16M |
| 11/20/2025 | $7.42 | $7.56 | $7.38 | $7.50 | 15.36M |
| 11/19/2025 | $7.54 | $7.59 | $7.34 | $7.40 | 15.31M |
| 11/18/2025 | $7.61 | $7.64 | $7.53 | $7.58 | 17.87M |
| 11/17/2025 | $7.60 | $7.66 | $7.49 | $7.65 | 22.44M |
| 11/14/2025 | $7.46 | $7.68 | $7.46 | $7.60 | 23.33M |
| 11/13/2025 | $7.48 | $7.52 | $7.39 | $7.50 | 15.90M |
| 11/12/2025 | $7.54 | $7.55 | $7.39 | $7.49 | 13.03M |
| 11/11/2025 | $7.55 | $7.64 | $7.52 | $7.57 | 14.30M |
| 11/10/2025 | $7.54 | $7.57 | $7.48 | $7.53 | 15.52M |
| 11/7/2025 | $7.60 | $7.61 | $7.46 | $7.55 | 14.91M |
| 11/6/2025 | $7.57 | $7.65 | $7.47 | $7.62 | 17.00M |
| 11/5/2025 | $7.46 | $7.60 | $7.46 | $7.57 | 15.07M |
| 11/4/2025 | $7.66 | $7.73 | $7.49 | $7.55 | 23.43M |
| 11/3/2025 | $7.42 | $7.78 | $7.34 | $7.76 | 39.37M |
| 10/31/2025 | $7.35 | $7.51 | $7.30 | $7.42 | 22.05M |
| 10/30/2025 | $7.52 | $7.59 | $7.33 | $7.35 | 29.85M |
| 10/29/2025 | $7.53 | $7.82 | $7.50 | $7.61 | 49.81M |
| 10/28/2025 | $7.67 | $7.75 | $7.48 | $7.55 | 70.42M |
| 10/27/2025 | $7.23 | $7.30 | $7.11 | $7.12 | 20.62M |
| 10/24/2025 | $7.17 | $7.22 | $7.14 | $7.21 | 13.58M |
| 10/23/2025 | $7.20 | $7.20 | $7.04 | $7.17 | 14.11M |
| 10/22/2025 | $7.13 | $7.37 | $7.13 | $7.29 | 20.84M |
| 10/21/2025 | $7.08 | $7.20 | $7.03 | $7.19 | 13.31M |
| 10/20/2025 | $7.01 | $7.09 | $7.00 | $7.06 | 12.41M |
| 10/17/2025 | $7.07 | $7.12 | $6.91 | $6.92 | 15.89M |