300248.SZ300248.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.50 | $15.52 | $14.51 | $14.72 | 48.50M |
| 1/14/2026 | $14.33 | $15.98 | $14.30 | $15.90 | 81.32M |
| 1/13/2026 | $15.65 | $15.74 | $14.30 | $14.38 | 59.11M |
| 1/12/2026 | $13.46 | $15.50 | $13.35 | $15.20 | 82.09M |
| 1/9/2026 | $12.50 | $12.94 | $12.50 | $12.92 | 18.22M |
| 1/8/2026 | $12.26 | $12.63 | $12.26 | $12.52 | 11.65M |
| 1/7/2026 | $12.50 | $12.61 | $12.31 | $12.32 | 10.29M |
| 1/6/2026 | $12.48 | $12.54 | $12.38 | $12.52 | 10.91M |
| 1/5/2026 | $12.35 | $12.56 | $12.20 | $12.50 | 15.11M |
| 12/31/2025 | $12.27 | $12.68 | $12.13 | $12.41 | 18.47M |
| 12/30/2025 | $12.30 | $12.55 | $12.00 | $12.03 | 14.32M |
| 12/29/2025 | $11.88 | $12.13 | $11.84 | $12.08 | 7.81M |
| 12/26/2025 | $12.05 | $12.12 | $11.87 | $11.91 | 7.57M |
| 12/25/2025 | $12.02 | $12.12 | $11.92 | $12.07 | 7.44M |
| 12/24/2025 | $11.83 | $12.02 | $11.80 | $12.02 | 7.80M |
| 12/23/2025 | $12.10 | $12.14 | $11.75 | $11.81 | 11.37M |
| 12/22/2025 | $12.46 | $12.52 | $12.14 | $12.19 | 15.25M |
| 12/19/2025 | $11.88 | $13.00 | $11.74 | $12.45 | 28.24M |
| 12/18/2025 | $11.49 | $11.74 | $11.45 | $11.66 | 5.31M |
| 12/17/2025 | $11.49 | $11.65 | $11.28 | $11.60 | 7.24M |
| 12/16/2025 | $11.72 | $11.78 | $11.43 | $11.49 | 6.93M |
| 12/15/2025 | $11.70 | $11.92 | $11.56 | $11.72 | 5.65M |
| 12/12/2025 | $11.97 | $12.06 | $11.82 | $11.82 | 7.09M |
| 12/11/2025 | $12.24 | $12.24 | $11.95 | $11.95 | 8.63M |
| 12/10/2025 | $12.35 | $12.50 | $12.10 | $12.25 | 9.74M |
| 12/9/2025 | $12.59 | $12.66 | $12.40 | $12.40 | 8.02M |
| 12/8/2025 | $12.56 | $12.83 | $12.55 | $12.71 | 9.24M |
| 12/5/2025 | $12.43 | $12.57 | $12.25 | $12.56 | 9.12M |
| 12/4/2025 | $12.86 | $12.96 | $12.43 | $12.43 | 14.69M |
| 12/3/2025 | $13.35 | $13.45 | $12.87 | $12.96 | 17.17M |
| 12/2/2025 | $13.65 | $14.01 | $13.31 | $13.35 | 21.72M |
| 12/1/2025 | $13.14 | $13.81 | $12.92 | $13.65 | 27.62M |
| 11/28/2025 | $13.29 | $13.43 | $13.02 | $13.15 | 14.14M |
| 11/27/2025 | $13.50 | $13.60 | $13.15 | $13.19 | 21.80M |
| 11/26/2025 | $13.56 | $14.17 | $13.51 | $13.60 | 29.47M |
| 11/25/2025 | $13.60 | $13.99 | $13.52 | $13.72 | 39.60M |
| 11/24/2025 | $13.30 | $13.88 | $13.13 | $13.83 | 44.70M |
| 11/21/2025 | $12.65 | $13.42 | $12.63 | $13.11 | 29.59M |
| 11/20/2025 | $13.01 | $13.20 | $12.86 | $12.95 | 15.90M |
| 11/19/2025 | $13.30 | $13.36 | $12.95 | $13.09 | 28.29M |
| 11/18/2025 | $12.35 | $13.96 | $12.20 | $13.29 | 50.90M |
| 11/17/2025 | $12.14 | $12.40 | $12.12 | $12.38 | 7.74M |
| 11/14/2025 | $12.15 | $12.35 | $12.11 | $12.12 | 4.55M |
| 11/13/2025 | $12.14 | $12.29 | $12.07 | $12.27 | 4.72M |
| 11/12/2025 | $12.21 | $12.32 | $12.10 | $12.15 | 4.91M |
| 11/11/2025 | $12.54 | $12.54 | $12.23 | $12.25 | 7.71M |
| 11/10/2025 | $12.54 | $12.65 | $12.44 | $12.64 | 4.58M |
| 11/7/2025 | $12.51 | $12.58 | $12.46 | $12.47 | 4.49M |
| 11/6/2025 | $12.63 | $12.70 | $12.56 | $12.59 | 4.45M |
| 11/5/2025 | $12.56 | $12.73 | $12.51 | $12.67 | 4.35M |
| 11/4/2025 | $12.70 | $12.78 | $12.59 | $12.68 | 7.07M |
| 11/3/2025 | $12.51 | $12.83 | $12.44 | $12.82 | 9.72M |
| 10/31/2025 | $12.16 | $12.57 | $12.13 | $12.52 | 9.53M |
| 10/30/2025 | $12.32 | $12.39 | $12.17 | $12.18 | 6.00M |
| 10/29/2025 | $12.27 | $12.38 | $12.17 | $12.27 | 6.23M |
| 10/28/2025 | $12.31 | $12.48 | $12.28 | $12.41 | 5.41M |
| 10/27/2025 | $12.36 | $12.45 | $12.25 | $12.37 | 5.30M |
| 10/24/2025 | $12.28 | $12.33 | $12.21 | $12.26 | 4.93M |
| 10/23/2025 | $12.10 | $12.30 | $11.96 | $12.27 | 5.55M |
| 10/22/2025 | $12.15 | $12.27 | $12.09 | $12.10 | 4.26M |
| 10/21/2025 | $12.08 | $12.20 | $11.93 | $12.19 | 4.73M |
| 10/20/2025 | $11.85 | $12.07 | $11.80 | $12.03 | 6.64M |
| 10/17/2025 | $12.18 | $12.18 | $11.72 | $11.72 | 7.24M |