300319.SZ300319.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.26 | $12.44 | $12.17 | $12.41 | 25.59M |
| 1/14/2026 | $12.41 | $12.60 | $12.15 | $12.32 | 37.95M |
| 1/13/2026 | $12.70 | $12.72 | $12.31 | $12.37 | 36.59M |
| 1/12/2026 | $12.46 | $12.78 | $12.34 | $12.72 | 41.23M |
| 1/9/2026 | $12.24 | $12.44 | $12.16 | $12.38 | 29.98M |
| 1/8/2026 | $12.06 | $12.37 | $12.03 | $12.29 | 25.27M |
| 1/7/2026 | $12.18 | $12.30 | $12.06 | $12.14 | 26.39M |
| 1/6/2026 | $11.98 | $12.22 | $11.98 | $12.13 | 25.27M |
| 1/5/2026 | $11.75 | $11.98 | $11.74 | $11.96 | 21.90M |
| 12/31/2025 | $11.87 | $11.88 | $11.65 | $11.69 | 14.44M |
| 12/30/2025 | $11.83 | $11.95 | $11.82 | $11.83 | 13.00M |
| 12/29/2025 | $11.85 | $12.02 | $11.80 | $11.88 | 15.84M |
| 12/26/2025 | $11.94 | $12.00 | $11.80 | $11.88 | 16.82M |
| 12/25/2025 | $11.99 | $12.05 | $11.86 | $11.93 | 17.60M |
| 12/24/2025 | $11.54 | $12.02 | $11.52 | $12.01 | 31.48M |
| 12/23/2025 | $11.61 | $11.66 | $11.49 | $11.54 | 12.57M |
| 12/22/2025 | $11.52 | $11.75 | $11.52 | $11.63 | 15.16M |
| 12/19/2025 | $11.56 | $11.68 | $11.48 | $11.51 | 16.09M |
| 12/18/2025 | $11.49 | $11.62 | $11.45 | $11.50 | 12.70M |
| 12/17/2025 | $11.54 | $11.65 | $11.30 | $11.61 | 18.07M |
| 12/16/2025 | $11.75 | $11.78 | $11.38 | $11.48 | 17.90M |
| 12/15/2025 | $11.81 | $11.95 | $11.72 | $11.74 | 15.37M |
| 12/12/2025 | $12.02 | $12.12 | $11.84 | $11.90 | 21.91M |
| 12/11/2025 | $12.22 | $12.25 | $12.00 | $12.06 | 21.72M |
| 12/10/2025 | $12.03 | $12.28 | $11.88 | $12.28 | 30.36M |
| 12/9/2025 | $12.08 | $12.20 | $12.05 | $12.08 | 20.46M |
| 12/8/2025 | $12.04 | $12.22 | $12.01 | $12.14 | 27.82M |
| 12/5/2025 | $12.26 | $12.26 | $11.93 | $12.08 | 37.43M |
| 12/4/2025 | $11.76 | $12.45 | $11.65 | $12.38 | 47.26M |
| 12/3/2025 | $12.05 | $12.06 | $11.75 | $11.81 | 16.36M |
| 12/2/2025 | $12.10 | $12.15 | $11.93 | $12.00 | 17.85M |
| 12/1/2025 | $11.86 | $12.14 | $11.79 | $12.07 | 26.41M |
| 11/28/2025 | $11.73 | $11.94 | $11.69 | $11.87 | 13.59M |
| 11/27/2025 | $11.67 | $11.98 | $11.67 | $11.75 | 16.69M |
| 11/26/2025 | $11.90 | $11.93 | $11.68 | $11.72 | 16.75M |
| 11/25/2025 | $11.59 | $12.29 | $11.58 | $11.93 | 35.71M |
| 11/24/2025 | $11.40 | $11.62 | $11.28 | $11.53 | 15.70M |
| 11/21/2025 | $11.64 | $11.76 | $11.28 | $11.29 | 22.34M |
| 11/20/2025 | $11.89 | $12.03 | $11.72 | $11.81 | 21.02M |
| 11/19/2025 | $11.90 | $11.95 | $11.57 | $11.71 | 20.97M |
| 11/18/2025 | $11.87 | $12.08 | $11.85 | $11.94 | 23.32M |
| 11/17/2025 | $11.90 | $12.00 | $11.85 | $11.91 | 17.79M |
| 11/14/2025 | $11.95 | $12.09 | $11.86 | $11.90 | 19.33M |
| 11/13/2025 | $12.07 | $12.13 | $11.96 | $12.02 | 20.25M |
| 11/12/2025 | $12.25 | $12.32 | $11.94 | $12.07 | 19.15M |
| 11/11/2025 | $12.62 | $12.66 | $12.26 | $12.31 | 21.83M |
| 11/10/2025 | $12.85 | $12.90 | $12.50 | $12.57 | 27.28M |
| 11/7/2025 | $12.90 | $13.00 | $12.76 | $12.83 | 19.03M |
| 11/6/2025 | $12.96 | $13.15 | $12.89 | $13.00 | 24.71M |
| 11/5/2025 | $12.49 | $13.06 | $12.41 | $12.98 | 35.84M |
| 11/4/2025 | $12.81 | $12.98 | $12.59 | $12.69 | 20.46M |
| 11/3/2025 | $12.71 | $12.95 | $12.51 | $12.90 | 29.99M |
| 10/31/2025 | $13.05 | $13.18 | $12.67 | $12.70 | 33.65M |
| 10/30/2025 | $13.13 | $13.17 | $12.90 | $12.90 | 35.60M |
| 10/29/2025 | $13.10 | $13.32 | $13.10 | $13.23 | 33.34M |
| 10/28/2025 | $12.98 | $13.29 | $12.92 | $13.12 | 38.94M |
| 10/27/2025 | $13.09 | $13.23 | $12.97 | $13.11 | 51.48M |
| 10/24/2025 | $12.90 | $13.27 | $12.59 | $13.06 | 72.88M |
| 10/23/2025 | $12.51 | $12.99 | $12.30 | $12.95 | 94.30M |
| 10/22/2025 | $12.05 | $12.15 | $11.90 | $11.96 | 23.24M |
| 10/21/2025 | $11.50 | $12.35 | $11.43 | $12.16 | 38.93M |
| 10/20/2025 | $11.39 | $11.58 | $11.33 | $11.45 | 16.85M |
| 10/17/2025 | $11.82 | $11.86 | $11.17 | $11.21 | 28.25M |