300318.SZ300318.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.54 | $6.83 | $6.54 | $6.62 | 16.85M |
| 1/14/2026 | $6.87 | $7.15 | $6.72 | $6.88 | 38.89M |
| 1/13/2026 | $6.72 | $7.09 | $6.61 | $6.87 | 43.89M |
| 1/12/2026 | $6.71 | $6.74 | $6.58 | $6.66 | 17.65M |
| 1/9/2026 | $6.54 | $6.68 | $6.48 | $6.66 | 19.47M |
| 1/8/2026 | $6.44 | $6.59 | $6.42 | $6.51 | 12.30M |
| 1/7/2026 | $6.53 | $6.63 | $6.41 | $6.43 | 13.59M |
| 1/6/2026 | $6.50 | $6.54 | $6.45 | $6.53 | 11.98M |
| 1/5/2026 | $6.24 | $6.50 | $6.20 | $6.50 | 15.89M |
| 12/31/2025 | $6.26 | $6.30 | $6.18 | $6.27 | 9.24M |
| 12/30/2025 | $6.32 | $6.34 | $6.23 | $6.24 | 8.98M |
| 12/29/2025 | $6.40 | $6.44 | $6.30 | $6.32 | 10.11M |
| 12/26/2025 | $6.37 | $6.44 | $6.35 | $6.42 | 11.71M |
| 12/25/2025 | $6.38 | $6.44 | $6.30 | $6.40 | 12.87M |
| 12/24/2025 | $6.35 | $6.51 | $6.31 | $6.36 | 17.96M |
| 12/23/2025 | $6.40 | $6.41 | $6.23 | $6.26 | 13.06M |
| 12/22/2025 | $6.40 | $6.44 | $6.30 | $6.40 | 10.49M |
| 12/19/2025 | $6.32 | $6.41 | $6.26 | $6.41 | 12.54M |
| 12/18/2025 | $6.24 | $6.37 | $6.19 | $6.29 | 11.61M |
| 12/17/2025 | $6.25 | $6.30 | $6.12 | $6.24 | 10.33M |
| 12/16/2025 | $6.35 | $6.37 | $6.22 | $6.25 | 10.32M |
| 12/15/2025 | $6.29 | $6.41 | $6.25 | $6.33 | 11.77M |
| 12/12/2025 | $6.38 | $6.38 | $6.27 | $6.33 | 13.72M |
| 12/11/2025 | $6.46 | $6.53 | $6.32 | $6.33 | 15.40M |
| 12/10/2025 | $6.60 | $6.63 | $6.44 | $6.47 | 14.93M |
| 12/9/2025 | $6.72 | $6.78 | $6.58 | $6.60 | 17.61M |
| 12/8/2025 | $6.81 | $6.90 | $6.75 | $6.78 | 16.72M |
| 12/5/2025 | $6.78 | $6.95 | $6.69 | $6.82 | 15.07M |
| 12/4/2025 | $6.90 | $6.97 | $6.76 | $6.78 | 22.07M |
| 12/3/2025 | $7.10 | $7.14 | $6.90 | $6.92 | 23.49M |
| 12/2/2025 | $7.07 | $7.17 | $6.87 | $7.14 | 27.82M |
| 12/1/2025 | $6.96 | $7.17 | $6.89 | $7.08 | 24.72M |
| 11/28/2025 | $6.89 | $7.03 | $6.75 | $6.99 | 25.12M |
| 11/27/2025 | $6.96 | $7.05 | $6.80 | $6.89 | 32.78M |
| 11/26/2025 | $6.88 | $7.35 | $6.80 | $7.05 | 47.54M |
| 11/25/2025 | $6.60 | $6.95 | $6.55 | $6.84 | 37.36M |
| 11/24/2025 | $6.61 | $6.69 | $6.46 | $6.62 | 29.94M |
| 11/21/2025 | $6.75 | $7.00 | $6.49 | $6.58 | 43.82M |
| 11/20/2025 | $7.52 | $7.52 | $6.72 | $6.78 | 61.39M |
| 11/19/2025 | $8.00 | $8.10 | $7.47 | $7.59 | 47.46M |
| 11/18/2025 | $7.83 | $8.01 | $7.50 | $7.89 | 64.50M |
| 11/17/2025 | $7.48 | $8.06 | $7.42 | $8.00 | 82.44M |
| 11/14/2025 | $7.71 | $8.20 | $7.61 | $7.80 | 100.93M |
| 11/13/2025 | $7.62 | $8.63 | $7.41 | $8.17 | 140.92M |
| 11/12/2025 | $6.04 | $7.20 | $6.02 | $7.20 | 65.20M |
| 11/11/2025 | $5.99 | $6.00 | $5.89 | $6.00 | 7.38M |
| 11/10/2025 | $5.84 | $6.00 | $5.83 | $5.94 | 8.91M |
| 11/7/2025 | $5.83 | $5.88 | $5.79 | $5.84 | 4.44M |
| 11/6/2025 | $5.85 | $5.87 | $5.81 | $5.83 | 4.30M |
| 11/5/2025 | $5.82 | $5.89 | $5.79 | $5.88 | 5.28M |
| 11/4/2025 | $5.81 | $5.87 | $5.75 | $5.86 | 7.14M |
| 11/3/2025 | $5.78 | $5.82 | $5.71 | $5.82 | 6.19M |
| 10/31/2025 | $5.64 | $5.76 | $5.64 | $5.76 | 7.42M |
| 10/30/2025 | $5.68 | $5.73 | $5.62 | $5.64 | 5.19M |
| 10/29/2025 | $5.72 | $5.73 | $5.65 | $5.70 | 4.73M |
| 10/28/2025 | $5.70 | $5.75 | $5.66 | $5.73 | 4.99M |
| 10/27/2025 | $5.74 | $5.78 | $5.67 | $5.70 | 6.11M |
| 10/24/2025 | $5.74 | $5.78 | $5.70 | $5.75 | 4.12M |
| 10/23/2025 | $5.72 | $5.77 | $5.68 | $5.75 | 5.52M |
| 10/22/2025 | $5.69 | $5.77 | $5.67 | $5.74 | 4.78M |
| 10/21/2025 | $5.62 | $5.70 | $5.59 | $5.70 | 4.33M |
| 10/20/2025 | $5.62 | $5.62 | $5.55 | $5.62 | 5.76M |
| 10/17/2025 | $5.60 | $5.65 | $5.53 | $5.55 | 5.40M |