300232.SZ300232.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.42 | $8.02 | $7.42 | $7.86 | 27.83M |
| 1/14/2026 | $7.95 | $8.23 | $7.84 | $8.02 | 58.98M |
| 1/13/2026 | $8.26 | $8.38 | $7.91 | $7.94 | 58.23M |
| 1/12/2026 | $7.83 | $8.13 | $7.76 | $8.11 | 74.29M |
| 1/9/2026 | $7.42 | $7.64 | $7.41 | $7.61 | 35.13M |
| 1/8/2026 | $7.31 | $7.56 | $7.28 | $7.47 | 37.98M |
| 1/7/2026 | $7.31 | $7.36 | $7.23 | $7.25 | 19.53M |
| 1/6/2026 | $7.19 | $7.33 | $7.16 | $7.30 | 26.47M |
| 1/5/2026 | $7.11 | $7.21 | $7.10 | $7.20 | 24.26M |
| 12/31/2025 | $7.07 | $7.13 | $6.98 | $7.09 | 17.41M |
| 12/30/2025 | $6.96 | $7.17 | $6.95 | $7.03 | 16.45M |
| 12/29/2025 | $7.01 | $7.05 | $6.96 | $6.98 | 11.66M |
| 12/26/2025 | $7.05 | $7.07 | $6.96 | $7.01 | 13.30M |
| 12/25/2025 | $7.01 | $7.07 | $6.96 | $7.06 | 12.74M |
| 12/24/2025 | $6.89 | $7.03 | $6.87 | $7.02 | 12.92M |
| 12/23/2025 | $6.95 | $6.99 | $6.88 | $6.90 | 9.98M |
| 12/22/2025 | $6.99 | $7.04 | $6.95 | $6.97 | 9.92M |
| 12/19/2025 | $6.87 | $7.00 | $6.87 | $6.97 | 10.96M |
| 12/18/2025 | $6.84 | $6.93 | $6.81 | $6.87 | 10.35M |
| 12/17/2025 | $6.84 | $6.89 | $6.70 | $6.87 | 14.88M |
| 12/16/2025 | $6.95 | $6.96 | $6.81 | $6.84 | 12.05M |
| 12/15/2025 | $6.97 | $7.02 | $6.87 | $6.96 | 12.30M |
| 12/12/2025 | $7.08 | $7.17 | $7.01 | $7.02 | 20.90M |
| 12/11/2025 | $7.28 | $7.28 | $7.06 | $7.07 | 14.47M |
| 12/10/2025 | $7.22 | $7.28 | $7.15 | $7.25 | 15.90M |
| 12/9/2025 | $7.32 | $7.42 | $7.26 | $7.29 | 22.13M |
| 12/8/2025 | $7.19 | $7.34 | $7.17 | $7.26 | 18.49M |
| 12/5/2025 | $7.16 | $7.22 | $7.10 | $7.19 | 13.30M |
| 12/4/2025 | $7.19 | $7.23 | $7.06 | $7.16 | 12.09M |
| 12/3/2025 | $7.26 | $7.28 | $7.15 | $7.17 | 13.98M |
| 12/2/2025 | $7.31 | $7.34 | $7.24 | $7.26 | 16.38M |
| 12/1/2025 | $7.18 | $7.39 | $7.17 | $7.35 | 30.86M |
| 11/28/2025 | $7.07 | $7.24 | $7.05 | $7.23 | 22.30M |
| 11/27/2025 | $7.03 | $7.10 | $7.01 | $7.08 | 12.68M |
| 11/26/2025 | $7.00 | $7.10 | $7.00 | $7.04 | 11.64M |
| 11/25/2025 | $7.02 | $7.11 | $7.00 | $7.04 | 15.87M |
| 11/24/2025 | $6.88 | $7.02 | $6.84 | $7.01 | 15.14M |
| 11/21/2025 | $7.00 | $7.01 | $6.75 | $6.86 | 24.03M |
| 11/20/2025 | $6.94 | $7.03 | $6.92 | $6.96 | 13.42M |
| 11/19/2025 | $7.03 | $7.07 | $6.90 | $6.91 | 25.54M |
| 11/18/2025 | $7.10 | $7.25 | $7.00 | $7.06 | 32.70M |
| 11/17/2025 | $7.18 | $7.23 | $7.14 | $7.19 | 14.37M |
| 11/14/2025 | $7.20 | $7.25 | $7.17 | $7.18 | 16.40M |
| 11/13/2025 | $7.19 | $7.25 | $7.15 | $7.23 | 16.28M |
| 11/12/2025 | $7.27 | $7.28 | $7.14 | $7.19 | 23.53M |
| 11/11/2025 | $7.33 | $7.33 | $7.24 | $7.28 | 22.88M |
| 11/10/2025 | $7.33 | $7.35 | $7.26 | $7.29 | 21.27M |
| 11/7/2025 | $7.29 | $7.32 | $7.22 | $7.27 | 17.44M |
| 11/6/2025 | $7.29 | $7.32 | $7.24 | $7.31 | 19.71M |
| 11/5/2025 | $7.23 | $7.32 | $7.21 | $7.28 | 18.99M |
| 11/4/2025 | $7.35 | $7.39 | $7.24 | $7.27 | 23.59M |
| 11/3/2025 | $7.42 | $7.43 | $7.31 | $7.41 | 26.15M |
| 10/31/2025 | $7.39 | $7.45 | $7.36 | $7.38 | 24.95M |
| 10/30/2025 | $7.72 | $7.72 | $7.34 | $7.39 | 47.77M |
| 10/29/2025 | $7.78 | $7.88 | $7.77 | $7.86 | 22.63M |
| 10/28/2025 | $7.82 | $7.89 | $7.76 | $7.77 | 24.99M |
| 10/27/2025 | $8.06 | $8.09 | $7.75 | $7.88 | 42.79M |
| 10/24/2025 | $7.97 | $8.01 | $7.90 | $7.97 | 25.78M |
| 10/23/2025 | $7.79 | $7.97 | $7.76 | $7.96 | 31.98M |
| 10/22/2025 | $7.82 | $7.91 | $7.73 | $7.82 | 49.00M |
| 10/21/2025 | $7.34 | $8.09 | $7.28 | $7.87 | 85.08M |
| 10/20/2025 | $7.13 | $7.38 | $7.13 | $7.28 | 32.37M |
| 10/17/2025 | $7.21 | $7.28 | $7.00 | $7.02 | 23.16M |