300307.SZ300307.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.26 | $7.76 | $7.26 | $7.59 | 25.15M |
| 1/14/2026 | $7.30 | $7.99 | $7.30 | $7.82 | 67.44M |
| 1/13/2026 | $7.46 | $7.48 | $7.31 | $7.33 | 17.47M |
| 1/12/2026 | $7.31 | $7.47 | $7.28 | $7.45 | 23.20M |
| 1/9/2026 | $7.26 | $7.31 | $7.22 | $7.29 | 14.37M |
| 1/8/2026 | $7.14 | $7.29 | $7.12 | $7.28 | 15.72M |
| 1/7/2026 | $7.18 | $7.22 | $7.12 | $7.14 | 10.56M |
| 1/6/2026 | $7.13 | $7.21 | $7.11 | $7.21 | 11.46M |
| 1/5/2026 | $7.07 | $7.14 | $7.05 | $7.13 | 8.36M |
| 12/31/2025 | $7.10 | $7.11 | $7.02 | $7.07 | 8.43M |
| 12/30/2025 | $7.05 | $7.13 | $7.04 | $7.09 | 7.93M |
| 12/29/2025 | $7.20 | $7.22 | $7.04 | $7.10 | 15.52M |
| 12/26/2025 | $7.30 | $7.38 | $7.19 | $7.23 | 14.98M |
| 12/25/2025 | $7.04 | $7.33 | $7.02 | $7.29 | 16.92M |
| 12/24/2025 | $6.98 | $7.07 | $6.98 | $7.04 | 5.62M |
| 12/23/2025 | $7.16 | $7.16 | $6.98 | $6.99 | 11.40M |
| 12/22/2025 | $7.20 | $7.35 | $7.17 | $7.17 | 12.67M |
| 12/19/2025 | $7.03 | $7.17 | $7.00 | $7.15 | 9.87M |
| 12/18/2025 | $6.98 | $7.06 | $6.94 | $7.01 | 7.83M |
| 12/17/2025 | $6.94 | $7.01 | $6.88 | $6.99 | 8.43M |
| 12/16/2025 | $7.10 | $7.12 | $6.94 | $6.95 | 11.12M |
| 12/15/2025 | $7.18 | $7.27 | $7.12 | $7.13 | 8.29M |
| 12/12/2025 | $7.13 | $7.37 | $7.13 | $7.21 | 11.60M |
| 12/11/2025 | $7.20 | $7.30 | $7.11 | $7.18 | 12.99M |
| 12/10/2025 | $7.25 | $7.29 | $7.16 | $7.20 | 10.19M |
| 12/9/2025 | $7.37 | $7.39 | $7.24 | $7.24 | 11.56M |
| 12/8/2025 | $7.46 | $7.51 | $7.38 | $7.40 | 11.52M |
| 12/5/2025 | $7.46 | $7.46 | $7.32 | $7.42 | 12.64M |
| 12/4/2025 | $7.33 | $7.60 | $7.23 | $7.46 | 22.97M |
| 12/3/2025 | $7.53 | $7.54 | $7.31 | $7.34 | 17.87M |
| 12/2/2025 | $7.63 | $7.64 | $7.49 | $7.51 | 17.01M |
| 12/1/2025 | $7.57 | $7.66 | $7.48 | $7.62 | 18.35M |
| 11/28/2025 | $7.65 | $7.76 | $7.53 | $7.60 | 26.66M |
| 11/27/2025 | $7.80 | $7.94 | $7.67 | $7.68 | 26.03M |
| 11/26/2025 | $7.97 | $8.05 | $7.75 | $7.84 | 37.90M |
| 11/25/2025 | $7.75 | $8.08 | $7.68 | $8.07 | 65.96M |
| 11/24/2025 | $7.68 | $7.96 | $7.67 | $7.88 | 37.56M |
| 11/21/2025 | $7.65 | $7.96 | $7.55 | $7.78 | 44.74M |
| 11/20/2025 | $7.70 | $7.85 | $7.51 | $7.71 | 36.25M |
| 11/19/2025 | $7.53 | $7.83 | $7.53 | $7.75 | 32.51M |
| 11/18/2025 | $7.60 | $7.67 | $7.48 | $7.57 | 14.03M |
| 11/17/2025 | $7.53 | $7.69 | $7.45 | $7.63 | 14.94M |
| 11/14/2025 | $7.61 | $7.76 | $7.55 | $7.56 | 16.88M |
| 11/13/2025 | $7.59 | $7.72 | $7.56 | $7.68 | 21.94M |
| 11/12/2025 | $7.70 | $7.72 | $7.45 | $7.63 | 25.67M |
| 11/11/2025 | $7.33 | $7.75 | $7.32 | $7.64 | 42.01M |
| 11/10/2025 | $7.26 | $7.33 | $7.23 | $7.33 | 7.89M |
| 11/7/2025 | $7.23 | $7.30 | $7.23 | $7.26 | 8.34M |
| 11/6/2025 | $7.27 | $7.30 | $7.21 | $7.26 | 8.25M |
| 11/5/2025 | $7.11 | $7.30 | $7.10 | $7.26 | 14.89M |
| 11/4/2025 | $7.16 | $7.21 | $7.11 | $7.17 | 8.92M |
| 11/3/2025 | $7.09 | $7.19 | $7.06 | $7.18 | 11.24M |
| 10/31/2025 | $7.00 | $7.11 | $6.98 | $7.11 | 9.49M |
| 10/30/2025 | $7.11 | $7.11 | $6.99 | $6.99 | 9.02M |
| 10/29/2025 | $7.09 | $7.12 | $7.05 | $7.12 | 8.35M |
| 10/28/2025 | $7.10 | $7.15 | $7.06 | $7.12 | 8.27M |
| 10/27/2025 | $7.18 | $7.19 | $7.05 | $7.10 | 10.19M |
| 10/24/2025 | $7.10 | $7.16 | $7.08 | $7.15 | 9.73M |
| 10/23/2025 | $7.01 | $7.09 | $6.97 | $7.09 | 6.75M |
| 10/22/2025 | $7.02 | $7.10 | $7.00 | $7.05 | 6.52M |
| 10/21/2025 | $6.95 | $7.05 | $6.91 | $7.04 | 9.19M |
| 10/20/2025 | $6.90 | $7.01 | $6.87 | $6.95 | 5.78M |
| 10/17/2025 | $6.98 | $7.00 | $6.82 | $6.83 | 8.75M |