300352.SZ300352.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.05 | $7.16 | $6.86 | $6.94 | 89.30M |
| 1/14/2026 | $6.81 | $7.35 | $6.81 | $7.08 | 165.72M |
| 1/13/2026 | $6.94 | $7.07 | $6.70 | $6.80 | 115.16M |
| 1/12/2026 | $6.70 | $6.96 | $6.64 | $6.94 | 122.42M |
| 1/9/2026 | $6.62 | $6.67 | $6.52 | $6.63 | 85.60M |
| 1/8/2026 | $6.43 | $6.70 | $6.36 | $6.68 | 113.76M |
| 1/7/2026 | $6.42 | $6.65 | $6.38 | $6.42 | 116.53M |
| 1/6/2026 | $6.38 | $6.38 | $6.26 | $6.37 | 80.34M |
| 1/5/2026 | $6.12 | $6.39 | $6.07 | $6.37 | 99.00M |
| 12/31/2025 | $6.08 | $6.18 | $6.03 | $6.13 | 35.30M |
| 12/30/2025 | $6.09 | $6.22 | $6.06 | $6.08 | 41.40M |
| 12/29/2025 | $6.03 | $6.23 | $6.02 | $6.14 | 59.25M |
| 12/26/2025 | $5.97 | $6.09 | $5.96 | $6.06 | 46.87M |
| 12/25/2025 | $6.00 | $6.02 | $5.96 | $5.98 | 25.16M |
| 12/24/2025 | $5.90 | $6.02 | $5.87 | $5.99 | 25.71M |
| 12/23/2025 | $6.10 | $6.13 | $5.90 | $5.92 | 34.47M |
| 12/22/2025 | $5.84 | $6.04 | $5.83 | $6.01 | 44.00M |
| 12/19/2025 | $5.82 | $5.92 | $5.82 | $5.84 | 23.40M |
| 12/18/2025 | $5.86 | $5.92 | $5.81 | $5.82 | 18.72M |
| 12/17/2025 | $5.83 | $5.90 | $5.75 | $5.87 | 31.35M |
| 12/16/2025 | $5.90 | $5.98 | $5.79 | $5.85 | 37.25M |
| 12/15/2025 | $5.85 | $5.95 | $5.78 | $5.88 | 28.73M |
| 12/12/2025 | $5.96 | $6.17 | $5.88 | $5.88 | 43.86M |
| 12/11/2025 | $6.16 | $6.19 | $5.98 | $6.00 | 42.86M |
| 12/10/2025 | $6.02 | $6.24 | $5.93 | $6.17 | 74.73M |
| 12/9/2025 | $6.10 | $6.12 | $6.00 | $6.03 | 35.11M |
| 12/8/2025 | $6.05 | $6.15 | $6.00 | $6.13 | 55.01M |
| 12/5/2025 | $5.85 | $6.03 | $5.84 | $6.00 | 40.31M |
| 12/4/2025 | $5.96 | $5.99 | $5.85 | $5.87 | 29.11M |
| 12/3/2025 | $6.03 | $6.10 | $5.86 | $5.96 | 57.95M |
| 12/2/2025 | $5.90 | $5.96 | $5.77 | $5.96 | 38.17M |
| 12/1/2025 | $5.90 | $5.94 | $5.83 | $5.88 | 33.06M |
| 11/28/2025 | $5.74 | $5.97 | $5.73 | $5.94 | 45.17M |
| 11/27/2025 | $5.84 | $5.86 | $5.75 | $5.75 | 29.21M |
| 11/26/2025 | $5.99 | $6.06 | $5.84 | $5.86 | 38.43M |
| 11/25/2025 | $5.96 | $6.05 | $5.90 | $6.01 | 44.95M |
| 11/24/2025 | $5.71 | $5.98 | $5.64 | $5.94 | 48.95M |
| 11/21/2025 | $5.91 | $6.03 | $5.68 | $5.69 | 46.39M |
| 11/20/2025 | $5.90 | $6.08 | $5.85 | $5.97 | 44.07M |
| 11/19/2025 | $6.07 | $6.10 | $5.88 | $5.89 | 44.87M |
| 11/18/2025 | $6.02 | $6.12 | $5.98 | $6.09 | 47.67M |
| 11/17/2025 | $5.93 | $6.18 | $5.92 | $6.10 | 75.54M |
| 11/14/2025 | $5.81 | $6.05 | $5.79 | $5.93 | 51.96M |
| 11/13/2025 | $5.85 | $5.90 | $5.81 | $5.85 | 29.26M |
| 11/12/2025 | $5.94 | $5.95 | $5.78 | $5.82 | 32.11M |
| 11/11/2025 | $5.98 | $6.02 | $5.91 | $5.92 | 29.92M |
| 11/10/2025 | $5.94 | $6.03 | $5.94 | $5.99 | 27.96M |
| 11/7/2025 | $6.01 | $6.02 | $5.94 | $5.94 | 31.73M |
| 11/6/2025 | $6.12 | $6.13 | $5.96 | $6.04 | 42.90M |
| 11/5/2025 | $6.12 | $6.15 | $6.04 | $6.10 | 47.28M |
| 11/4/2025 | $6.20 | $6.24 | $6.11 | $6.20 | 52.77M |
| 11/3/2025 | $6.19 | $6.28 | $6.09 | $6.27 | 62.34M |
| 10/31/2025 | $6.06 | $6.32 | $5.95 | $6.24 | 97.98M |
| 10/30/2025 | $5.80 | $6.41 | $5.72 | $6.21 | 159.26M |
| 10/29/2025 | $5.83 | $5.83 | $5.60 | $5.80 | 43.86M |
| 10/28/2025 | $5.92 | $5.99 | $5.86 | $5.94 | 34.12M |
| 10/27/2025 | $5.91 | $5.99 | $5.87 | $5.93 | 38.47M |
| 10/24/2025 | $5.98 | $6.04 | $5.88 | $5.91 | 51.13M |
| 10/23/2025 | $5.71 | $5.99 | $5.67 | $5.92 | 54.83M |
| 10/22/2025 | $5.71 | $5.80 | $5.67 | $5.70 | 24.53M |
| 10/21/2025 | $5.67 | $5.74 | $5.64 | $5.73 | 24.24M |
| 10/20/2025 | $5.70 | $5.80 | $5.63 | $5.66 | 29.97M |
| 10/17/2025 | $5.70 | $5.74 | $5.54 | $5.54 | 26.43M |