300296.SZ300296.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.91 | $6.99 | $6.74 | $6.83 | 85.28M |
| 1/14/2026 | $6.89 | $7.09 | $6.81 | $6.91 | 134.50M |
| 1/13/2026 | $7.18 | $7.19 | $6.84 | $6.88 | 128.17M |
| 1/12/2026 | $6.83 | $7.08 | $6.81 | $7.07 | 145.67M |
| 1/9/2026 | $6.68 | $6.82 | $6.66 | $6.75 | 94.47M |
| 1/8/2026 | $6.58 | $6.72 | $6.55 | $6.66 | 68.77M |
| 1/7/2026 | $6.66 | $6.69 | $6.57 | $6.58 | 75.62M |
| 1/6/2026 | $6.49 | $6.75 | $6.47 | $6.67 | 119.19M |
| 1/5/2026 | $6.30 | $6.47 | $6.29 | $6.45 | 65.82M |
| 12/31/2025 | $6.30 | $6.35 | $6.22 | $6.32 | 52.54M |
| 12/30/2025 | $6.17 | $6.33 | $6.16 | $6.27 | 45.57M |
| 12/29/2025 | $6.22 | $6.28 | $6.17 | $6.18 | 32.37M |
| 12/26/2025 | $6.29 | $6.30 | $6.19 | $6.23 | 50.38M |
| 12/25/2025 | $6.18 | $6.36 | $6.12 | $6.32 | 66.30M |
| 12/24/2025 | $6.04 | $6.18 | $6.03 | $6.16 | 40.46M |
| 12/23/2025 | $6.12 | $6.13 | $6.03 | $6.04 | 35.73M |
| 12/22/2025 | $6.13 | $6.20 | $6.12 | $6.13 | 38.67M |
| 12/19/2025 | $6.10 | $6.15 | $6.08 | $6.12 | 37.49M |
| 12/18/2025 | $6.07 | $6.16 | $6.04 | $6.07 | 34.90M |
| 12/17/2025 | $6.04 | $6.15 | $5.96 | $6.11 | 49.99M |
| 12/16/2025 | $6.17 | $6.19 | $6.04 | $6.05 | 42.38M |
| 12/15/2025 | $6.28 | $6.29 | $6.17 | $6.17 | 44.05M |
| 12/12/2025 | $6.29 | $6.39 | $6.23 | $6.34 | 54.26M |
| 12/11/2025 | $6.38 | $6.41 | $6.28 | $6.28 | 39.29M |
| 12/10/2025 | $6.39 | $6.40 | $6.27 | $6.35 | 45.64M |
| 12/9/2025 | $6.45 | $6.53 | $6.40 | $6.42 | 40.99M |
| 12/8/2025 | $6.51 | $6.57 | $6.46 | $6.50 | 55.11M |
| 12/5/2025 | $6.43 | $6.55 | $6.34 | $6.53 | 54.75M |
| 12/4/2025 | $6.49 | $6.53 | $6.37 | $6.45 | 44.53M |
| 12/3/2025 | $6.61 | $6.65 | $6.46 | $6.47 | 65.02M |
| 12/2/2025 | $6.57 | $6.68 | $6.52 | $6.65 | 107.26M |
| 12/1/2025 | $6.27 | $6.82 | $6.27 | $6.66 | 157.30M |
| 11/28/2025 | $6.19 | $6.27 | $6.17 | $6.26 | 36.29M |
| 11/27/2025 | $6.14 | $6.26 | $6.10 | $6.16 | 35.17M |
| 11/26/2025 | $6.21 | $6.28 | $6.12 | $6.14 | 35.29M |
| 11/25/2025 | $6.19 | $6.30 | $6.17 | $6.23 | 41.26M |
| 11/24/2025 | $6.04 | $6.23 | $6.04 | $6.19 | 41.10M |
| 11/21/2025 | $6.17 | $6.24 | $6.00 | $6.01 | 59.42M |
| 11/20/2025 | $6.32 | $6.34 | $6.22 | $6.24 | 36.25M |
| 11/19/2025 | $6.40 | $6.44 | $6.25 | $6.27 | 55.90M |
| 11/18/2025 | $6.46 | $6.47 | $6.40 | $6.43 | 35.10M |
| 11/17/2025 | $6.45 | $6.49 | $6.40 | $6.48 | 41.28M |
| 11/14/2025 | $6.51 | $6.57 | $6.47 | $6.47 | 41.62M |
| 11/13/2025 | $6.53 | $6.59 | $6.49 | $6.56 | 34.75M |
| 11/12/2025 | $6.61 | $6.61 | $6.49 | $6.51 | 44.35M |
| 11/11/2025 | $6.72 | $6.74 | $6.60 | $6.62 | 46.14M |
| 11/10/2025 | $6.69 | $6.76 | $6.66 | $6.70 | 40.92M |
| 11/7/2025 | $6.74 | $6.76 | $6.69 | $6.71 | 41.43M |
| 11/6/2025 | $6.75 | $6.82 | $6.69 | $6.80 | 47.06M |
| 11/5/2025 | $6.64 | $6.79 | $6.61 | $6.76 | 42.75M |
| 11/4/2025 | $6.91 | $6.91 | $6.69 | $6.73 | 61.07M |
| 11/3/2025 | $6.90 | $6.92 | $6.81 | $6.91 | 49.64M |
| 10/31/2025 | $6.88 | $6.96 | $6.86 | $6.88 | 47.68M |
| 10/30/2025 | $6.93 | $7.00 | $6.88 | $6.88 | 68.05M |
| 10/29/2025 | $6.86 | $6.93 | $6.79 | $6.90 | 57.33M |
| 10/28/2025 | $6.93 | $6.99 | $6.84 | $6.86 | 57.24M |
| 10/27/2025 | $7.01 | $7.09 | $6.94 | $6.96 | 67.94M |
| 10/24/2025 | $6.89 | $7.04 | $6.85 | $6.99 | 85.85M |
| 10/23/2025 | $6.93 | $7.05 | $6.77 | $6.88 | 90.89M |
| 10/22/2025 | $6.75 | $6.83 | $6.71 | $6.78 | 41.84M |
| 10/21/2025 | $6.58 | $6.85 | $6.56 | $6.80 | 75.68M |
| 10/20/2025 | $6.56 | $6.61 | $6.51 | $6.55 | 49.26M |
| 10/17/2025 | $6.79 | $6.81 | $6.44 | $6.47 | 90.84M |