300276.SZ300276.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.61 | $9.70 | $9.38 | $9.49 | 39.68M |
| 1/14/2026 | $9.75 | $10.00 | $9.56 | $9.67 | 66.23M |
| 1/13/2026 | $10.05 | $10.17 | $9.70 | $9.73 | 65.41M |
| 1/12/2026 | $9.75 | $10.09 | $9.71 | $10.05 | 81.91M |
| 1/9/2026 | $9.75 | $9.82 | $9.62 | $9.72 | 53.81M |
| 1/8/2026 | $9.44 | $9.82 | $9.42 | $9.75 | 68.10M |
| 1/7/2026 | $9.61 | $9.71 | $9.42 | $9.47 | 50.41M |
| 1/6/2026 | $9.71 | $9.84 | $9.60 | $9.70 | 54.76M |
| 1/5/2026 | $9.66 | $9.68 | $9.48 | $9.68 | 56.76M |
| 12/31/2025 | $9.80 | $9.84 | $9.63 | $9.70 | 69.49M |
| 12/30/2025 | $9.36 | $10.13 | $9.27 | $9.95 | 116.75M |
| 12/29/2025 | $9.43 | $9.54 | $9.36 | $9.46 | 40.41M |
| 12/26/2025 | $9.41 | $9.60 | $9.30 | $9.44 | 52.51M |
| 12/25/2025 | $9.07 | $9.75 | $9.03 | $9.46 | 90.28M |
| 12/24/2025 | $8.94 | $9.10 | $8.94 | $9.04 | 28.36M |
| 12/23/2025 | $9.21 | $9.30 | $8.98 | $9.04 | 51.11M |
| 12/22/2025 | $8.69 | $9.64 | $8.67 | $9.36 | 83.79M |
| 12/19/2025 | $8.53 | $8.65 | $8.53 | $8.60 | 13.46M |
| 12/18/2025 | $8.50 | $8.60 | $8.48 | $8.51 | 12.34M |
| 12/17/2025 | $8.55 | $8.63 | $8.25 | $8.55 | 22.20M |
| 12/16/2025 | $8.77 | $8.81 | $8.53 | $8.55 | 15.92M |
| 12/15/2025 | $8.93 | $8.93 | $8.76 | $8.76 | 16.35M |
| 12/12/2025 | $8.92 | $9.01 | $8.84 | $8.97 | 18.58M |
| 12/11/2025 | $9.17 | $9.18 | $8.91 | $8.92 | 22.04M |
| 12/10/2025 | $9.06 | $9.26 | $9.03 | $9.16 | 22.43M |
| 12/9/2025 | $9.16 | $9.27 | $9.10 | $9.12 | 19.46M |
| 12/8/2025 | $9.18 | $9.29 | $9.13 | $9.22 | 29.10M |
| 12/5/2025 | $9.08 | $9.20 | $9.01 | $9.19 | 33.19M |
| 12/4/2025 | $8.90 | $9.24 | $8.79 | $9.15 | 49.12M |
| 12/3/2025 | $8.96 | $9.00 | $8.79 | $8.80 | 13.69M |
| 12/2/2025 | $9.08 | $9.12 | $8.93 | $8.96 | 14.06M |
| 12/1/2025 | $8.88 | $9.15 | $8.88 | $9.13 | 20.69M |
| 11/28/2025 | $8.78 | $9.06 | $8.77 | $9.02 | 22.04M |
| 11/27/2025 | $8.86 | $8.93 | $8.78 | $8.79 | 12.39M |
| 11/26/2025 | $8.89 | $8.97 | $8.81 | $8.86 | 12.83M |
| 11/25/2025 | $8.86 | $9.02 | $8.86 | $8.89 | 16.95M |
| 11/24/2025 | $8.71 | $8.87 | $8.58 | $8.84 | 16.64M |
| 11/21/2025 | $8.77 | $8.89 | $8.52 | $8.69 | 26.38M |
| 11/20/2025 | $8.98 | $9.03 | $8.81 | $8.81 | 20.40M |
| 11/19/2025 | $9.25 | $9.27 | $8.94 | $9.00 | 25.33M |
| 11/18/2025 | $9.25 | $9.33 | $9.16 | $9.26 | 19.16M |
| 11/17/2025 | $9.11 | $9.27 | $9.09 | $9.24 | 15.59M |
| 11/14/2025 | $9.10 | $9.34 | $9.08 | $9.15 | 19.40M |
| 11/13/2025 | $9.03 | $9.18 | $9.00 | $9.16 | 15.52M |
| 11/12/2025 | $9.21 | $9.23 | $9.00 | $9.06 | 17.99M |
| 11/11/2025 | $9.21 | $9.29 | $9.17 | $9.21 | 15.97M |
| 11/10/2025 | $9.23 | $9.26 | $9.18 | $9.21 | 16.48M |
| 11/7/2025 | $9.38 | $9.38 | $9.22 | $9.22 | 17.71M |
| 11/6/2025 | $9.23 | $9.45 | $9.17 | $9.38 | 26.33M |
| 11/5/2025 | $9.20 | $9.33 | $9.16 | $9.26 | 16.44M |
| 11/4/2025 | $9.40 | $9.40 | $9.20 | $9.27 | 20.00M |
| 11/3/2025 | $9.50 | $9.52 | $9.37 | $9.44 | 20.75M |
| 10/31/2025 | $9.32 | $9.54 | $9.21 | $9.46 | 29.85M |
| 10/30/2025 | $9.28 | $9.72 | $9.23 | $9.39 | 51.04M |
| 10/29/2025 | $9.21 | $9.25 | $9.11 | $9.24 | 17.95M |
| 10/28/2025 | $9.18 | $9.25 | $9.08 | $9.20 | 19.43M |
| 10/27/2025 | $9.25 | $9.28 | $9.13 | $9.17 | 19.77M |
| 10/24/2025 | $9.20 | $9.22 | $9.13 | $9.17 | 20.10M |
| 10/23/2025 | $9.07 | $9.17 | $8.96 | $9.17 | 19.00M |
| 10/22/2025 | $9.00 | $9.23 | $8.91 | $9.12 | 28.03M |
| 10/21/2025 | $8.99 | $9.04 | $8.83 | $9.01 | 22.13M |
| 10/20/2025 | $8.88 | $9.05 | $8.85 | $8.91 | 23.68M |
| 10/17/2025 | $9.11 | $9.14 | $8.77 | $8.79 | 34.87M |