300358.SZ300358.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.59 | $11.73 | $11.35 | $11.60 | 35.03M |
| 1/14/2026 | $11.26 | $11.97 | $11.21 | $11.61 | 67.69M |
| 1/13/2026 | $11.33 | $11.58 | $11.10 | $11.31 | 42.87M |
| 1/12/2026 | $11.29 | $11.40 | $11.07 | $11.28 | 41.88M |
| 1/9/2026 | $10.65 | $11.40 | $10.60 | $11.29 | 53.20M |
| 1/8/2026 | $10.64 | $10.80 | $10.60 | $10.67 | 29.89M |
| 1/7/2026 | $10.36 | $11.10 | $10.32 | $10.73 | 59.18M |
| 1/6/2026 | $10.30 | $10.44 | $10.13 | $10.41 | 33.88M |
| 1/5/2026 | $9.80 | $10.31 | $9.80 | $10.26 | 46.27M |
| 12/31/2025 | $9.88 | $9.93 | $9.75 | $9.79 | 15.86M |
| 12/30/2025 | $9.92 | $10.10 | $9.85 | $9.85 | 23.95M |
| 12/29/2025 | $10.00 | $10.15 | $9.84 | $10.02 | 25.82M |
| 12/26/2025 | $10.06 | $10.25 | $9.93 | $10.00 | 27.08M |
| 12/25/2025 | $9.85 | $10.19 | $9.83 | $10.14 | 31.63M |
| 12/24/2025 | $9.81 | $10.02 | $9.71 | $9.86 | 24.99M |
| 12/23/2025 | $10.08 | $10.24 | $9.79 | $9.85 | 49.93M |
| 12/22/2025 | $9.18 | $10.04 | $9.15 | $9.94 | 64.10M |
| 12/19/2025 | $9.02 | $9.22 | $8.96 | $9.20 | 23.23M |
| 12/18/2025 | $8.76 | $9.08 | $8.74 | $8.97 | 19.95M |
| 12/17/2025 | $8.71 | $8.83 | $8.61 | $8.80 | 18.24M |
| 12/16/2025 | $9.01 | $9.03 | $8.72 | $8.75 | 22.14M |
| 12/15/2025 | $9.02 | $9.16 | $8.96 | $9.06 | 15.01M |
| 12/12/2025 | $9.03 | $9.16 | $8.99 | $9.06 | 16.22M |
| 12/11/2025 | $9.27 | $9.29 | $9.02 | $9.04 | 27.69M |
| 12/10/2025 | $9.09 | $9.22 | $9.07 | $9.20 | 16.74M |
| 12/9/2025 | $9.23 | $9.29 | $9.09 | $9.11 | 14.35M |
| 12/8/2025 | $9.21 | $9.37 | $9.21 | $9.28 | 14.95M |
| 12/5/2025 | $9.06 | $9.23 | $8.96 | $9.21 | 14.38M |
| 12/4/2025 | $9.14 | $9.20 | $8.98 | $9.06 | 15.54M |
| 12/3/2025 | $9.31 | $9.34 | $9.13 | $9.16 | 13.57M |
| 12/2/2025 | $9.34 | $9.37 | $9.19 | $9.30 | 16.33M |
| 12/1/2025 | $9.44 | $9.53 | $9.37 | $9.41 | 17.70M |
| 11/28/2025 | $9.27 | $9.38 | $9.23 | $9.38 | 15.42M |
| 11/27/2025 | $9.28 | $9.40 | $9.21 | $9.27 | 20.89M |
| 11/26/2025 | $9.31 | $9.55 | $9.28 | $9.36 | 27.64M |
| 11/25/2025 | $9.18 | $9.37 | $9.17 | $9.30 | 20.86M |
| 11/24/2025 | $9.26 | $9.32 | $9.07 | $9.15 | 27.00M |
| 11/21/2025 | $9.55 | $9.62 | $9.14 | $9.14 | 29.09M |
| 11/20/2025 | $9.95 | $9.97 | $9.59 | $9.61 | 21.52M |
| 11/19/2025 | $10.01 | $10.07 | $9.65 | $9.75 | 33.72M |
| 11/18/2025 | $10.27 | $10.37 | $10.02 | $10.10 | 36.44M |
| 11/17/2025 | $10.71 | $10.79 | $10.38 | $10.41 | 42.62M |
| 11/14/2025 | $10.78 | $11.24 | $10.78 | $10.84 | 38.44M |
| 11/13/2025 | $10.85 | $11.03 | $10.69 | $10.98 | 33.25M |
| 11/12/2025 | $10.78 | $10.91 | $10.61 | $10.84 | 27.63M |
| 11/11/2025 | $11.08 | $11.09 | $10.65 | $10.78 | 40.97M |
| 11/10/2025 | $11.26 | $11.29 | $10.86 | $11.09 | 33.29M |
| 11/7/2025 | $11.30 | $11.55 | $11.02 | $11.06 | 45.35M |
| 11/6/2025 | $11.60 | $11.73 | $11.24 | $11.42 | 43.47M |
| 11/5/2025 | $11.04 | $11.99 | $11.02 | $11.82 | 57.63M |
| 11/4/2025 | $11.64 | $11.69 | $11.13 | $11.33 | 57.87M |
| 11/3/2025 | $11.49 | $12.40 | $11.19 | $12.09 | 82.93M |
| 10/31/2025 | $11.00 | $11.36 | $10.90 | $11.20 | 54.33M |
| 10/30/2025 | $11.55 | $11.67 | $11.00 | $11.02 | 71.01M |
| 10/29/2025 | $11.30 | $11.83 | $10.80 | $11.69 | 117.46M |
| 10/28/2025 | $9.81 | $11.32 | $9.81 | $11.32 | 84.29M |
| 10/27/2025 | $9.07 | $9.44 | $9.02 | $9.43 | 29.71M |
| 10/24/2025 | $8.80 | $9.06 | $8.77 | $8.97 | 15.82M |
| 10/23/2025 | $8.84 | $8.89 | $8.65 | $8.80 | 15.93M |
| 10/22/2025 | $9.05 | $9.13 | $8.83 | $8.85 | 19.83M |
| 10/21/2025 | $9.13 | $9.28 | $9.03 | $9.08 | 23.12M |
| 10/20/2025 | $9.16 | $9.31 | $9.08 | $9.12 | 23.78M |
| 10/17/2025 | $9.44 | $9.54 | $8.96 | $8.97 | 29.81M |