300343.SZ(300343.SZ)
300343.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $5.20 | $5.22 | $5.10 | $5.11 | 9.70M |
| 10/13/2026 | $5.21 | $5.25 | $5.10 | $5.21 | 13.44M |
| 10/12/2026 | $5.31 | $5.43 | $5.26 | $5.29 | 12.84M |
| 10/9/2026 | $5.17 | $5.56 | $5.10 | $5.40 | 24.03M |
| 10/8/2026 | $5.19 | $5.23 | $5.15 | $5.18 | 9.68M |
| 9/30/2026 | $5.20 | $5.22 | $5.15 | $5.15 | 7.47M |
| 9/29/2026 | $5.22 | $5.23 | $5.17 | $5.17 | 7.36M |
| 9/28/2026 | $5.32 | $5.33 | $5.15 | $5.17 | 10.04M |
| 9/24/2026 | $5.33 | $5.37 | $5.32 | $5.33 | 5.80M |
| 9/23/2026 | $5.46 | $5.46 | $5.35 | $5.36 | 11.31M |
| 9/22/2026 | $5.50 | $5.54 | $5.47 | $5.47 | 10.79M |
| 9/21/2026 | $5.51 | $5.56 | $5.47 | $5.51 | 12.48M |
| 9/18/2026 | $5.54 | $5.54 | $5.45 | $5.50 | 10.91M |
| 9/17/2026 | $5.67 | $5.67 | $5.48 | $5.52 | 13.27M |
| 9/16/2026 | $5.38 | $5.48 | $5.32 | $5.48 | 9.63M |
| 9/15/2026 | $5.46 | $5.47 | $5.37 | $5.38 | 7.30M |
| 9/14/2026 | $5.44 | $5.52 | $5.42 | $5.43 | 7.41M |
| 9/11/2026 | $5.53 | $5.53 | $5.37 | $5.48 | 13.98M |
| 9/10/2026 | $5.64 | $5.64 | $5.57 | $5.58 | 9.20M |
| 9/9/2026 | $5.66 | $5.71 | $5.61 | $5.67 | 11.40M |
| 9/8/2026 | $5.63 | $5.67 | $5.60 | $5.65 | 11.29M |
| 9/7/2026 | $5.58 | $5.64 | $5.58 | $5.62 | 9.66M |
| 9/4/2026 | $5.68 | $5.71 | $5.58 | $5.61 | 15.53M |
| 9/3/2026 | $5.70 | $5.76 | $5.66 | $5.67 | 13.19M |
| 9/2/2026 | $5.85 | $5.85 | $5.69 | $5.70 | 17.07M |
| 9/1/2026 | $5.81 | $5.90 | $5.81 | $5.87 | 17.57M |
| 8/31/2026 | $5.77 | $5.85 | $5.76 | $5.82 | 16.03M |
| 8/28/2026 | $5.83 | $5.94 | $5.76 | $5.85 | 25.96M |
| 8/27/2026 | $5.69 | $5.92 | $5.65 | $5.83 | 27.57M |
| 8/26/2026 | $5.67 | $5.72 | $5.63 | $5.67 | 12.48M |
| 8/25/2026 | $5.60 | $5.69 | $5.58 | $5.69 | 15.11M |
| 8/24/2026 | $5.70 | $5.75 | $5.58 | $5.63 | 15.42M |
| 8/21/2026 | $5.72 | $5.78 | $5.66 | $5.73 | 17.90M |
| 8/20/2026 | $5.94 | $6.00 | $5.81 | $5.83 | 32.68M |
| 8/19/2026 | $5.80 | $6.19 | $5.68 | $6.03 | 61.07M |
| 8/18/2026 | $6.07 | $6.07 | $5.83 | $5.84 | 28.08M |
| 8/17/2026 | $6.11 | $6.17 | $6.05 | $6.07 | 22.01M |
| 8/14/2026 | $6.10 | $6.14 | $6.02 | $6.03 | 23.49M |
| 8/13/2026 | $6.03 | $6.20 | $6.01 | $6.13 | 32.01M |
| 8/12/2026 | $6.04 | $6.09 | $6.01 | $6.04 | 15.72M |
| 8/11/2026 | $6.10 | $6.17 | $6.01 | $6.05 | 24.40M |
| 8/10/2026 | $6.12 | $6.19 | $6.02 | $6.15 | 24.20M |
| 8/7/2026 | $6.14 | $6.22 | $6.02 | $6.11 | 39.11M |
| 8/6/2026 | $5.92 | $6.39 | $5.81 | $6.29 | 67.36M |
| 8/5/2026 | $5.85 | $6.01 | $5.80 | $5.94 | 32.75M |
| 8/4/2026 | $5.83 | $5.94 | $5.80 | $5.87 | 29.17M |
| 8/3/2026 | $5.80 | $5.88 | $5.76 | $5.85 | 15.22M |
| 7/31/2026 | $5.76 | $5.87 | $5.70 | $5.84 | 22.53M |
| 7/30/2026 | $5.76 | $5.86 | $5.63 | $5.65 | 19.55M |
| 7/29/2026 | $5.72 | $5.87 | $5.61 | $5.82 | 22.95M |
| 7/28/2026 | $5.68 | $5.86 | $5.65 | $5.76 | 20.48M |
| 7/27/2026 | $5.60 | $5.80 | $5.55 | $5.78 | 21.89M |
| 7/24/2026 | $5.90 | $6.04 | $5.70 | $5.70 | 25.83M |
| 7/23/2026 | $5.81 | $6.08 | $5.80 | $6.02 | 27.57M |
| 7/22/2026 | $5.80 | $6.13 | $5.76 | $5.85 | 35.20M |
| 7/21/2026 | $5.76 | $5.87 | $5.60 | $5.83 | 31.63M |
| 7/20/2026 | $5.73 | $5.87 | $5.45 | $5.85 | 38.52M |
| 7/17/2026 | $5.40 | $5.89 | $5.35 | $5.61 | 42.73M |
| 7/16/2026 | $5.52 | $5.54 | $5.39 | $5.41 | 19.76M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
