300253.SZ300253.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.29 | $14.69 | $13.61 | $13.94 | 375.80M |
| 1/14/2026 | $13.95 | $16.09 | $13.55 | $14.73 | 528.73M |
| 1/13/2026 | $13.79 | $15.26 | $13.19 | $13.98 | 521.66M |
| 1/12/2026 | $11.52 | $12.97 | $11.39 | $12.97 | 428.52M |
| 1/9/2026 | $10.01 | $10.97 | $10.01 | $10.81 | 331.43M |
| 1/8/2026 | $9.08 | $9.74 | $9.04 | $9.50 | 154.21M |
| 1/7/2026 | $9.13 | $9.16 | $8.99 | $9.02 | 74.39M |
| 1/6/2026 | $9.23 | $9.38 | $9.10 | $9.16 | 103.63M |
| 1/5/2026 | $8.89 | $9.30 | $8.84 | $9.26 | 145.98M |
| 12/31/2025 | $8.72 | $8.93 | $8.70 | $8.82 | 85.13M |
| 12/30/2025 | $8.65 | $8.73 | $8.61 | $8.63 | 41.40M |
| 12/29/2025 | $8.71 | $8.78 | $8.65 | $8.65 | 46.05M |
| 12/26/2025 | $8.80 | $8.91 | $8.67 | $8.72 | 61.24M |
| 12/25/2025 | $8.77 | $8.84 | $8.73 | $8.80 | 53.72M |
| 12/24/2025 | $8.72 | $8.83 | $8.66 | $8.82 | 68.83M |
| 12/23/2025 | $8.85 | $8.91 | $8.71 | $8.77 | 76.75M |
| 12/22/2025 | $9.03 | $9.09 | $8.83 | $8.92 | 122.55M |
| 12/19/2025 | $9.40 | $9.47 | $8.93 | $9.18 | 199.25M |
| 12/18/2025 | $8.74 | $9.86 | $8.55 | $9.50 | 292.60M |
| 12/17/2025 | $8.24 | $8.98 | $8.24 | $8.55 | 158.61M |
| 12/16/2025 | $7.97 | $8.08 | $7.89 | $7.99 | 33.16M |
| 12/15/2025 | $8.06 | $8.09 | $7.94 | $7.96 | 31.90M |
| 12/12/2025 | $8.12 | $8.16 | $8.05 | $8.09 | 30.95M |
| 12/11/2025 | $8.35 | $8.41 | $8.10 | $8.11 | 35.94M |
| 12/10/2025 | $8.16 | $8.32 | $8.06 | $8.30 | 37.43M |
| 12/9/2025 | $8.35 | $8.48 | $8.18 | $8.21 | 43.00M |
| 12/8/2025 | $8.18 | $8.36 | $8.13 | $8.27 | 37.51M |
| 12/5/2025 | $8.09 | $8.19 | $7.96 | $8.18 | 38.70M |
| 12/4/2025 | $8.23 | $8.23 | $8.04 | $8.06 | 41.03M |
| 12/3/2025 | $8.59 | $8.62 | $8.18 | $8.24 | 56.48M |
| 12/2/2025 | $8.62 | $8.65 | $8.47 | $8.52 | 40.08M |
| 12/1/2025 | $8.65 | $8.82 | $8.49 | $8.69 | 78.86M |
| 11/28/2025 | $8.66 | $8.74 | $8.45 | $8.58 | 51.32M |
| 11/27/2025 | $8.84 | $8.86 | $8.56 | $8.59 | 72.05M |
| 11/26/2025 | $8.74 | $9.23 | $8.71 | $8.79 | 121.02M |
| 11/25/2025 | $8.43 | $9.12 | $8.38 | $8.82 | 135.39M |
| 11/24/2025 | $8.12 | $8.46 | $8.02 | $8.36 | 72.89M |
| 11/21/2025 | $8.00 | $8.20 | $7.88 | $8.03 | 50.46M |
| 11/20/2025 | $8.25 | $8.28 | $8.01 | $8.05 | 33.21M |
| 11/19/2025 | $8.31 | $8.35 | $8.12 | $8.18 | 52.46M |
| 11/18/2025 | $8.09 | $8.58 | $8.05 | $8.39 | 98.01M |
| 11/17/2025 | $7.96 | $8.11 | $7.92 | $8.09 | 37.80M |
| 11/14/2025 | $7.99 | $8.05 | $7.93 | $7.94 | 26.59M |
| 11/13/2025 | $7.98 | $8.02 | $7.93 | $8.02 | 28.72M |
| 11/12/2025 | $8.14 | $8.15 | $7.95 | $7.96 | 38.76M |
| 11/11/2025 | $8.30 | $8.35 | $8.12 | $8.14 | 39.47M |
| 11/10/2025 | $8.23 | $8.50 | $8.23 | $8.29 | 54.17M |
| 11/7/2025 | $8.17 | $8.30 | $8.10 | $8.15 | 62.54M |
| 11/6/2025 | $8.68 | $8.84 | $8.17 | $8.20 | 171.78M |
| 11/5/2025 | $9.09 | $9.27 | $9.01 | $9.15 | 49.02M |
| 11/4/2025 | $8.96 | $9.30 | $8.91 | $9.18 | 69.42M |
| 11/3/2025 | $8.97 | $9.14 | $8.91 | $9.04 | 57.49M |
| 10/31/2025 | $8.48 | $8.95 | $8.48 | $8.86 | 69.21M |
| 10/30/2025 | $8.63 | $8.73 | $8.48 | $8.52 | 38.46M |
| 10/29/2025 | $8.56 | $8.69 | $8.48 | $8.63 | 32.53M |
| 10/28/2025 | $8.60 | $8.78 | $8.50 | $8.52 | 47.40M |
| 10/27/2025 | $8.79 | $8.84 | $8.72 | $8.77 | 24.57M |
| 10/24/2025 | $8.72 | $8.77 | $8.69 | $8.75 | 23.81M |
| 10/23/2025 | $8.63 | $8.74 | $8.44 | $8.72 | 28.59M |
| 10/22/2025 | $8.67 | $8.75 | $8.60 | $8.62 | 22.35M |
| 10/21/2025 | $8.66 | $8.71 | $8.62 | $8.68 | 20.40M |
| 10/20/2025 | $8.75 | $8.81 | $8.64 | $8.66 | 20.50M |
| 10/17/2025 | $8.85 | $8.88 | $8.65 | $8.69 | 25.42M |