300304.SZ300304.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.45 | $11.70 | $11.38 | $11.59 | 16.52M |
| 1/14/2026 | $11.53 | $11.80 | $11.30 | $11.49 | 27.64M |
| 1/13/2026 | $12.00 | $12.00 | $11.50 | $11.54 | 30.87M |
| 1/12/2026 | $11.85 | $12.00 | $11.65 | $12.00 | 28.75M |
| 1/9/2026 | $11.75 | $11.88 | $11.65 | $11.79 | 21.33M |
| 1/8/2026 | $11.84 | $11.86 | $11.69 | $11.74 | 23.46M |
| 1/7/2026 | $11.99 | $12.16 | $11.81 | $11.91 | 24.36M |
| 1/6/2026 | $11.69 | $12.22 | $11.66 | $12.04 | 34.97M |
| 1/5/2026 | $11.64 | $11.79 | $11.50 | $11.72 | 19.19M |
| 12/31/2025 | $11.70 | $11.87 | $11.47 | $11.64 | 22.20M |
| 12/30/2025 | $11.42 | $11.70 | $11.32 | $11.65 | 18.50M |
| 12/29/2025 | $11.48 | $11.65 | $11.38 | $11.42 | 15.64M |
| 12/26/2025 | $11.76 | $11.85 | $11.48 | $11.54 | 23.48M |
| 12/25/2025 | $11.57 | $11.89 | $11.45 | $11.80 | 24.44M |
| 12/24/2025 | $11.39 | $11.65 | $11.35 | $11.59 | 22.01M |
| 12/23/2025 | $11.54 | $11.65 | $11.27 | $11.34 | 26.27M |
| 12/22/2025 | $11.87 | $11.90 | $11.60 | $11.66 | 40.22M |
| 12/19/2025 | $10.49 | $11.95 | $10.46 | $11.58 | 73.12M |
| 12/18/2025 | $10.59 | $10.79 | $10.44 | $10.45 | 26.77M |
| 12/17/2025 | $10.88 | $10.95 | $10.32 | $10.83 | 58.94M |
| 12/16/2025 | $12.52 | $12.72 | $11.02 | $11.05 | 73.00M |
| 12/15/2025 | $10.96 | $11.05 | $10.58 | $10.60 | 17.48M |
| 12/12/2025 | $10.83 | $11.12 | $10.74 | $11.00 | 11.65M |
| 12/11/2025 | $11.09 | $11.12 | $10.81 | $10.81 | 9.81M |
| 12/10/2025 | $11.05 | $11.13 | $10.95 | $11.07 | 11.56M |
| 12/9/2025 | $11.13 | $11.21 | $11.04 | $11.08 | 8.79M |
| 12/8/2025 | $11.26 | $11.26 | $11.10 | $11.17 | 13.68M |
| 12/5/2025 | $11.02 | $11.26 | $10.96 | $11.26 | 11.04M |
| 12/4/2025 | $11.14 | $11.30 | $11.02 | $11.05 | 11.37M |
| 12/3/2025 | $11.30 | $11.40 | $11.12 | $11.13 | 9.15M |
| 12/2/2025 | $11.42 | $11.49 | $11.25 | $11.30 | 8.89M |
| 12/1/2025 | $11.40 | $11.55 | $11.29 | $11.42 | 14.49M |
| 11/28/2025 | $11.19 | $11.43 | $11.06 | $11.41 | 13.32M |
| 11/27/2025 | $11.08 | $11.45 | $11.06 | $11.21 | 13.92M |
| 11/26/2025 | $10.93 | $11.35 | $10.87 | $11.10 | 17.17M |
| 11/25/2025 | $10.96 | $11.10 | $10.89 | $10.93 | 10.52M |
| 11/24/2025 | $10.88 | $11.01 | $10.66 | $10.90 | 15.06M |
| 11/21/2025 | $10.93 | $11.14 | $10.78 | $10.80 | 15.09M |
| 11/20/2025 | $11.30 | $11.40 | $11.00 | $11.06 | 18.97M |
| 11/19/2025 | $11.50 | $11.60 | $11.18 | $11.25 | 15.75M |
| 11/18/2025 | $11.75 | $11.85 | $11.46 | $11.52 | 13.70M |
| 11/17/2025 | $11.67 | $11.80 | $11.47 | $11.56 | 11.10M |
| 11/14/2025 | $11.71 | $11.97 | $11.63 | $11.63 | 12.91M |
| 11/13/2025 | $11.79 | $11.89 | $11.61 | $11.78 | 17.84M |
| 11/12/2025 | $11.89 | $12.14 | $11.69 | $11.83 | 15.30M |
| 11/11/2025 | $12.05 | $12.10 | $11.83 | $11.88 | 11.60M |
| 11/10/2025 | $12.03 | $12.10 | $11.85 | $12.02 | 13.91M |
| 11/7/2025 | $12.25 | $12.29 | $11.93 | $12.04 | 17.78M |
| 11/6/2025 | $12.32 | $12.46 | $12.23 | $12.31 | 17.60M |
| 11/5/2025 | $11.91 | $12.36 | $11.84 | $12.28 | 18.70M |
| 11/4/2025 | $12.45 | $12.46 | $11.92 | $12.09 | 26.38M |
| 11/3/2025 | $12.11 | $12.57 | $12.03 | $12.43 | 30.21M |
| 10/31/2025 | $12.00 | $12.46 | $11.95 | $12.11 | 19.66M |
| 10/30/2025 | $12.47 | $12.62 | $12.01 | $12.01 | 19.33M |
| 10/29/2025 | $12.05 | $12.54 | $11.98 | $12.48 | 21.84M |
| 10/28/2025 | $12.65 | $12.78 | $11.91 | $12.05 | 29.35M |
| 10/27/2025 | $11.89 | $12.31 | $11.65 | $12.13 | 27.76M |
| 10/24/2025 | $11.63 | $11.90 | $11.51 | $11.77 | 30.25M |
| 10/23/2025 | $11.95 | $11.95 | $11.25 | $11.44 | 32.63M |
| 10/22/2025 | $12.18 | $12.23 | $11.90 | $11.98 | 12.97M |
| 10/21/2025 | $12.10 | $12.28 | $11.98 | $12.18 | 12.77M |
| 10/20/2025 | $12.14 | $12.46 | $11.93 | $12.01 | 15.29M |
| 10/17/2025 | $12.65 | $12.68 | $11.93 | $11.96 | 24.16M |