300332.SZ300332.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.57 | $5.59 | $5.46 | $5.50 | 15.62M |
| 1/15/2026 | $5.59 | $5.60 | $5.51 | $5.55 | 17.86M |
| 1/14/2026 | $5.59 | $5.73 | $5.54 | $5.63 | 37.09M |
| 1/13/2026 | $5.55 | $5.72 | $5.52 | $5.63 | 35.59M |
| 1/12/2026 | $5.55 | $5.56 | $5.50 | $5.55 | 25.49M |
| 1/9/2026 | $5.56 | $5.60 | $5.46 | $5.57 | 30.22M |
| 1/8/2026 | $5.37 | $5.47 | $5.36 | $5.44 | 16.87M |
| 1/7/2026 | $5.42 | $5.47 | $5.37 | $5.38 | 18.57M |
| 1/6/2026 | $5.32 | $5.42 | $5.30 | $5.39 | 16.82M |
| 1/5/2026 | $5.24 | $5.31 | $5.23 | $5.31 | 10.38M |
| 12/31/2025 | $5.29 | $5.32 | $5.20 | $5.22 | 13.93M |
| 12/30/2025 | $5.34 | $5.34 | $5.25 | $5.29 | 11.56M |
| 12/29/2025 | $5.38 | $5.44 | $5.34 | $5.37 | 13.20M |
| 12/26/2025 | $5.37 | $5.39 | $5.29 | $5.32 | 11.30M |
| 12/25/2025 | $5.33 | $5.42 | $5.31 | $5.39 | 12.57M |
| 12/24/2025 | $5.31 | $5.36 | $5.28 | $5.35 | 9.35M |
| 12/23/2025 | $5.36 | $5.38 | $5.28 | $5.29 | 10.45M |
| 12/22/2025 | $5.34 | $5.41 | $5.31 | $5.38 | 13.35M |
| 12/19/2025 | $5.22 | $5.31 | $5.22 | $5.30 | 10.01M |
| 12/18/2025 | $5.16 | $5.27 | $5.15 | $5.21 | 8.36M |
| 12/17/2025 | $5.26 | $5.27 | $5.12 | $5.23 | 15.83M |
| 12/16/2025 | $5.32 | $5.45 | $5.25 | $5.29 | 18.01M |
| 12/15/2025 | $5.27 | $5.33 | $5.25 | $5.27 | 8.52M |
| 12/12/2025 | $5.28 | $5.33 | $5.27 | $5.29 | 11.87M |
| 12/11/2025 | $5.39 | $5.40 | $5.22 | $5.23 | 16.52M |
| 12/10/2025 | $5.40 | $5.41 | $5.34 | $5.38 | 11.20M |
| 12/9/2025 | $5.47 | $5.52 | $5.40 | $5.40 | 11.24M |
| 12/8/2025 | $5.52 | $5.56 | $5.48 | $5.50 | 8.93M |
| 12/5/2025 | $5.40 | $5.51 | $5.35 | $5.50 | 11.99M |
| 12/4/2025 | $5.55 | $5.58 | $5.42 | $5.42 | 16.25M |
| 12/3/2025 | $5.54 | $5.61 | $5.52 | $5.55 | 14.12M |
| 12/2/2025 | $5.64 | $5.65 | $5.55 | $5.55 | 13.15M |
| 12/1/2025 | $5.66 | $5.71 | $5.62 | $5.66 | 13.85M |
| 11/28/2025 | $5.61 | $5.66 | $5.58 | $5.65 | 10.96M |
| 11/27/2025 | $5.52 | $5.69 | $5.49 | $5.60 | 16.19M |
| 11/26/2025 | $5.58 | $5.67 | $5.52 | $5.53 | 14.51M |
| 11/25/2025 | $5.57 | $5.67 | $5.56 | $5.60 | 13.96M |
| 11/24/2025 | $5.58 | $5.62 | $5.48 | $5.55 | 17.77M |
| 11/21/2025 | $5.84 | $5.89 | $5.52 | $5.54 | 35.36M |
| 11/20/2025 | $5.95 | $6.08 | $5.88 | $5.92 | 22.72M |
| 11/19/2025 | $6.20 | $6.22 | $5.93 | $5.95 | 33.52M |
| 11/18/2025 | $6.44 | $6.52 | $6.18 | $6.21 | 40.22M |
| 11/17/2025 | $6.50 | $6.55 | $6.43 | $6.48 | 45.96M |
| 11/14/2025 | $6.31 | $6.86 | $6.29 | $6.67 | 77.89M |
| 11/13/2025 | $6.27 | $6.32 | $6.12 | $6.31 | 28.49M |
| 11/12/2025 | $6.30 | $6.48 | $6.24 | $6.28 | 35.02M |
| 11/11/2025 | $6.13 | $6.34 | $6.11 | $6.34 | 37.05M |
| 11/10/2025 | $6.17 | $6.19 | $6.06 | $6.12 | 23.10M |
| 11/7/2025 | $6.33 | $6.34 | $6.19 | $6.19 | 29.23M |
| 11/6/2025 | $6.13 | $6.35 | $6.06 | $6.30 | 42.15M |
| 11/5/2025 | $6.00 | $6.13 | $5.96 | $6.12 | 24.56M |
| 11/4/2025 | $6.12 | $6.22 | $6.05 | $6.06 | 26.15M |
| 11/3/2025 | $6.00 | $6.12 | $5.97 | $6.11 | 34.90M |
| 10/31/2025 | $5.92 | $5.99 | $5.91 | $5.94 | 17.58M |
| 10/30/2025 | $6.03 | $6.11 | $5.92 | $5.93 | 28.51M |
| 10/29/2025 | $6.04 | $6.09 | $5.94 | $6.08 | 27.57M |
| 10/28/2025 | $6.09 | $6.15 | $6.03 | $6.04 | 26.71M |
| 10/27/2025 | $6.05 | $6.15 | $6.01 | $6.11 | 34.70M |
| 10/24/2025 | $6.26 | $6.27 | $6.01 | $6.06 | 48.31M |
| 10/23/2025 | $6.26 | $6.45 | $6.13 | $6.25 | 50.40M |
| 10/22/2025 | $6.45 | $6.67 | $6.28 | $6.32 | 59.37M |
| 10/21/2025 | $6.72 | $6.73 | $6.47 | $6.56 | 79.79M |
| 10/20/2025 | $6.33 | $6.95 | $6.22 | $6.89 | 109.00M |