300263.SZ300263.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.59 | $9.73 | $9.51 | $9.65 | 37.74M |
| 1/14/2026 | $9.77 | $9.97 | $9.50 | $9.65 | 67.28M |
| 1/13/2026 | $10.26 | $10.32 | $9.69 | $9.77 | 76.34M |
| 1/12/2026 | $9.98 | $10.58 | $9.94 | $10.38 | 106.98M |
| 1/9/2026 | $9.91 | $10.06 | $9.64 | $9.69 | 87.82M |
| 1/8/2026 | $9.03 | $10.06 | $9.00 | $9.85 | 109.33M |
| 1/7/2026 | $8.99 | $9.21 | $8.92 | $9.09 | 46.16M |
| 1/6/2026 | $8.93 | $9.07 | $8.89 | $8.99 | 40.53M |
| 1/5/2026 | $9.12 | $9.17 | $8.84 | $8.93 | 50.03M |
| 12/31/2025 | $8.78 | $8.96 | $8.67 | $8.84 | 48.58M |
| 12/30/2025 | $8.86 | $8.94 | $8.74 | $8.77 | 50.11M |
| 12/29/2025 | $8.69 | $9.10 | $8.65 | $8.99 | 77.46M |
| 12/26/2025 | $8.57 | $8.68 | $8.45 | $8.60 | 34.62M |
| 12/25/2025 | $8.42 | $8.53 | $8.37 | $8.49 | 28.05M |
| 12/24/2025 | $8.23 | $8.46 | $8.22 | $8.42 | 26.10M |
| 12/23/2025 | $8.27 | $8.36 | $8.21 | $8.25 | 15.74M |
| 12/22/2025 | $8.26 | $8.34 | $8.24 | $8.27 | 18.85M |
| 12/19/2025 | $8.12 | $8.28 | $8.12 | $8.24 | 23.20M |
| 12/18/2025 | $8.16 | $8.26 | $8.09 | $8.10 | 19.80M |
| 12/17/2025 | $8.07 | $8.22 | $7.94 | $8.17 | 21.13M |
| 12/16/2025 | $8.31 | $8.33 | $8.03 | $8.06 | 23.85M |
| 12/15/2025 | $8.31 | $8.42 | $8.23 | $8.35 | 19.77M |
| 12/12/2025 | $8.22 | $8.42 | $8.21 | $8.32 | 24.25M |
| 12/11/2025 | $8.24 | $8.35 | $8.18 | $8.21 | 19.99M |
| 12/10/2025 | $8.19 | $8.27 | $8.14 | $8.24 | 14.65M |
| 12/9/2025 | $8.31 | $8.31 | $8.19 | $8.22 | 18.89M |
| 12/8/2025 | $8.29 | $8.38 | $8.26 | $8.34 | 26.09M |
| 12/5/2025 | $8.19 | $8.31 | $8.11 | $8.26 | 29.05M |
| 12/4/2025 | $8.11 | $8.13 | $8.03 | $8.11 | 13.17M |
| 12/3/2025 | $8.21 | $8.21 | $8.04 | $8.09 | 16.70M |
| 12/2/2025 | $8.20 | $8.23 | $8.09 | $8.21 | 15.56M |
| 12/1/2025 | $8.08 | $8.26 | $8.08 | $8.22 | 20.88M |
| 11/28/2025 | $8.01 | $8.09 | $7.99 | $8.07 | 15.78M |
| 11/27/2025 | $7.93 | $8.09 | $7.93 | $8.02 | 17.84M |
| 11/26/2025 | $8.02 | $8.08 | $7.90 | $7.93 | 21.32M |
| 11/25/2025 | $8.13 | $8.18 | $7.99 | $8.06 | 34.14M |
| 11/24/2025 | $7.90 | $8.11 | $7.80 | $8.05 | 32.04M |
| 11/21/2025 | $8.31 | $8.45 | $7.85 | $7.86 | 52.07M |
| 11/20/2025 | $8.56 | $8.66 | $8.37 | $8.41 | 22.62M |
| 11/19/2025 | $8.64 | $8.72 | $8.41 | $8.46 | 28.46M |
| 11/18/2025 | $8.97 | $9.00 | $8.61 | $8.65 | 39.84M |
| 11/17/2025 | $8.86 | $9.14 | $8.86 | $8.97 | 54.40M |
| 11/14/2025 | $8.83 | $8.97 | $8.72 | $8.82 | 40.36M |
| 11/13/2025 | $8.81 | $9.02 | $8.75 | $8.89 | 58.20M |
| 11/12/2025 | $9.13 | $9.22 | $8.75 | $8.89 | 84.25M |
| 11/11/2025 | $8.42 | $9.40 | $8.41 | $9.13 | 146.79M |
| 11/10/2025 | $8.22 | $8.30 | $8.18 | $8.26 | 19.44M |
| 11/7/2025 | $8.18 | $8.27 | $8.12 | $8.20 | 16.11M |
| 11/6/2025 | $8.18 | $8.26 | $8.13 | $8.21 | 17.19M |
| 11/5/2025 | $8.13 | $8.24 | $8.00 | $8.18 | 29.18M |
| 11/4/2025 | $8.40 | $8.42 | $8.15 | $8.21 | 21.17M |
| 11/3/2025 | $8.41 | $8.46 | $8.17 | $8.43 | 25.95M |
| 10/31/2025 | $8.32 | $8.52 | $8.32 | $8.42 | 22.69M |
| 10/30/2025 | $8.58 | $8.60 | $8.32 | $8.34 | 32.21M |
| 10/29/2025 | $8.57 | $8.62 | $8.49 | $8.60 | 31.50M |
| 10/28/2025 | $8.57 | $8.70 | $8.50 | $8.70 | 29.49M |
| 10/27/2025 | $8.40 | $8.75 | $8.37 | $8.60 | 38.75M |
| 10/24/2025 | $8.22 | $8.39 | $8.22 | $8.35 | 23.38M |
| 10/23/2025 | $8.22 | $8.25 | $8.05 | $8.20 | 27.27M |
| 10/22/2025 | $8.22 | $8.38 | $8.17 | $8.25 | 21.16M |
| 10/21/2025 | $8.26 | $8.35 | $8.10 | $8.30 | 40.05M |
| 10/20/2025 | $8.38 | $8.51 | $8.35 | $8.42 | 25.37M |
| 10/17/2025 | $8.60 | $8.76 | $8.27 | $8.28 | 39.99M |