300261.SZ300261.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.10 | $7.37 | $7.08 | $7.31 | 35.85M |
| 1/14/2026 | $7.16 | $7.28 | $7.04 | $7.14 | 28.44M |
| 1/13/2026 | $7.14 | $7.34 | $7.06 | $7.19 | 33.36M |
| 1/12/2026 | $6.99 | $7.14 | $6.99 | $7.14 | 19.44M |
| 1/9/2026 | $6.97 | $6.99 | $6.91 | $6.99 | 15.86M |
| 1/8/2026 | $6.92 | $6.98 | $6.90 | $6.96 | 11.79M |
| 1/7/2026 | $7.00 | $7.06 | $6.88 | $6.90 | 12.91M |
| 1/6/2026 | $6.86 | $7.01 | $6.86 | $7.00 | 16.97M |
| 1/5/2026 | $6.73 | $6.87 | $6.72 | $6.86 | 12.71M |
| 12/31/2025 | $6.74 | $6.75 | $6.62 | $6.73 | 8.70M |
| 12/30/2025 | $6.76 | $6.79 | $6.68 | $6.70 | 9.58M |
| 12/29/2025 | $6.79 | $6.80 | $6.72 | $6.74 | 7.24M |
| 12/26/2025 | $6.81 | $6.85 | $6.74 | $6.78 | 8.82M |
| 12/25/2025 | $6.75 | $6.87 | $6.72 | $6.83 | 10.87M |
| 12/24/2025 | $6.67 | $6.76 | $6.63 | $6.75 | 8.45M |
| 12/23/2025 | $6.77 | $6.78 | $6.67 | $6.69 | 7.32M |
| 12/22/2025 | $6.76 | $6.80 | $6.72 | $6.75 | 7.84M |
| 12/19/2025 | $6.64 | $6.77 | $6.62 | $6.74 | 10.43M |
| 12/18/2025 | $6.57 | $6.78 | $6.54 | $6.64 | 12.95M |
| 12/17/2025 | $6.54 | $6.62 | $6.45 | $6.58 | 10.16M |
| 12/16/2025 | $6.72 | $6.73 | $6.55 | $6.56 | 11.95M |
| 12/15/2025 | $6.65 | $6.79 | $6.58 | $6.73 | 13.70M |
| 12/12/2025 | $6.82 | $6.88 | $6.71 | $6.71 | 22.98M |
| 12/11/2025 | $7.00 | $7.04 | $6.86 | $6.87 | 13.88M |
| 12/10/2025 | $7.06 | $7.07 | $6.95 | $7.00 | 14.91M |
| 12/9/2025 | $7.17 | $7.17 | $7.06 | $7.07 | 13.60M |
| 12/8/2025 | $7.22 | $7.29 | $7.16 | $7.18 | 14.96M |
| 12/5/2025 | $7.14 | $7.23 | $7.05 | $7.20 | 11.39M |
| 12/4/2025 | $7.26 | $7.26 | $7.11 | $7.14 | 12.96M |
| 12/3/2025 | $7.34 | $7.42 | $7.25 | $7.27 | 14.14M |
| 12/2/2025 | $7.54 | $7.54 | $7.31 | $7.36 | 14.50M |
| 12/1/2025 | $7.46 | $7.59 | $7.43 | $7.53 | 18.77M |
| 11/28/2025 | $7.34 | $7.41 | $7.32 | $7.39 | 11.72M |
| 11/27/2025 | $7.36 | $7.45 | $7.30 | $7.39 | 17.78M |
| 11/26/2025 | $7.35 | $7.65 | $7.34 | $7.37 | 27.06M |
| 11/25/2025 | $7.22 | $7.38 | $7.19 | $7.33 | 18.67M |
| 11/24/2025 | $7.23 | $7.28 | $7.13 | $7.21 | 16.65M |
| 11/21/2025 | $7.45 | $7.56 | $7.20 | $7.20 | 23.89M |
| 11/20/2025 | $7.63 | $7.74 | $7.51 | $7.56 | 17.22M |
| 11/19/2025 | $7.81 | $7.83 | $7.58 | $7.66 | 21.77M |
| 11/18/2025 | $7.91 | $7.98 | $7.72 | $7.78 | 23.72M |
| 11/17/2025 | $7.82 | $7.97 | $7.78 | $7.96 | 30.04M |
| 11/14/2025 | $7.87 | $8.07 | $7.83 | $7.87 | 38.64M |
| 11/13/2025 | $7.80 | $7.90 | $7.77 | $7.87 | 26.10M |
| 11/12/2025 | $7.92 | $7.93 | $7.79 | $7.83 | 28.84M |
| 11/11/2025 | $7.89 | $8.05 | $7.79 | $7.98 | 40.85M |
| 11/10/2025 | $7.83 | $7.97 | $7.75 | $7.94 | 41.14M |
| 11/7/2025 | $7.87 | $8.08 | $7.70 | $7.79 | 48.00M |
| 11/6/2025 | $7.82 | $8.12 | $7.79 | $7.87 | 60.08M |
| 11/5/2025 | $7.75 | $7.88 | $7.72 | $7.78 | 45.85M |
| 11/4/2025 | $8.21 | $8.40 | $7.83 | $7.96 | 74.91M |
| 11/3/2025 | $7.53 | $8.66 | $7.49 | $8.13 | 107.72M |
| 10/31/2025 | $7.10 | $7.28 | $7.09 | $7.26 | 18.45M |
| 10/30/2025 | $7.20 | $7.21 | $7.07 | $7.08 | 13.49M |
| 10/29/2025 | $7.26 | $7.28 | $7.15 | $7.23 | 13.74M |
| 10/28/2025 | $7.23 | $7.28 | $7.19 | $7.27 | 11.99M |
| 10/27/2025 | $7.27 | $7.30 | $7.21 | $7.26 | 12.07M |
| 10/24/2025 | $7.24 | $7.33 | $7.19 | $7.26 | 12.59M |
| 10/23/2025 | $7.28 | $7.29 | $7.11 | $7.22 | 13.32M |
| 10/22/2025 | $7.16 | $7.33 | $7.15 | $7.28 | 16.34M |
| 10/21/2025 | $7.03 | $7.23 | $7.03 | $7.19 | 13.25M |
| 10/20/2025 | $7.00 | $7.07 | $7.00 | $7.05 | 9.07M |
| 10/17/2025 | $7.18 | $7.24 | $6.97 | $7.00 | 13.76M |