300369.SZ300369.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.72 | $9.60 | $7.72 | $8.71 | 120.13M |
| 1/14/2026 | $8.23 | $8.51 | $8.18 | $8.37 | 49.92M |
| 1/13/2026 | $8.37 | $8.43 | $8.15 | $8.19 | 37.45M |
| 1/12/2026 | $8.01 | $8.32 | $8.00 | $8.31 | 43.11M |
| 1/9/2026 | $7.72 | $7.97 | $7.72 | $7.95 | 22.98M |
| 1/8/2026 | $7.61 | $7.81 | $7.61 | $7.77 | 14.77M |
| 1/7/2026 | $7.72 | $7.74 | $7.58 | $7.63 | 16.52M |
| 1/6/2026 | $7.62 | $7.76 | $7.59 | $7.72 | 16.99M |
| 1/5/2026 | $7.50 | $7.64 | $7.43 | $7.62 | 18.58M |
| 12/31/2025 | $7.35 | $7.52 | $7.32 | $7.48 | 15.46M |
| 12/30/2025 | $7.35 | $7.48 | $7.32 | $7.35 | 12.61M |
| 12/29/2025 | $7.43 | $7.46 | $7.33 | $7.35 | 13.01M |
| 12/26/2025 | $7.37 | $7.57 | $7.36 | $7.44 | 16.81M |
| 12/25/2025 | $7.31 | $7.45 | $7.29 | $7.39 | 14.52M |
| 12/24/2025 | $7.25 | $7.41 | $7.16 | $7.35 | 20.38M |
| 12/23/2025 | $7.62 | $7.70 | $7.28 | $7.32 | 29.69M |
| 12/22/2025 | $7.30 | $7.36 | $7.26 | $7.28 | 11.24M |
| 12/19/2025 | $7.29 | $7.35 | $7.24 | $7.31 | 11.37M |
| 12/18/2025 | $7.19 | $7.38 | $7.18 | $7.27 | 11.06M |
| 12/17/2025 | $7.31 | $7.36 | $7.04 | $7.26 | 20.54M |
| 12/16/2025 | $7.46 | $7.48 | $7.28 | $7.29 | 13.27M |
| 12/15/2025 | $7.50 | $7.58 | $7.38 | $7.44 | 12.20M |
| 12/12/2025 | $7.52 | $7.59 | $7.47 | $7.56 | 12.61M |
| 12/11/2025 | $7.80 | $7.82 | $7.51 | $7.51 | 19.65M |
| 12/10/2025 | $7.86 | $7.87 | $7.71 | $7.78 | 13.49M |
| 12/9/2025 | $7.96 | $8.00 | $7.84 | $7.86 | 16.43M |
| 12/8/2025 | $7.77 | $8.27 | $7.77 | $8.02 | 32.48M |
| 12/5/2025 | $7.73 | $7.81 | $7.59 | $7.80 | 15.48M |
| 12/4/2025 | $7.98 | $7.98 | $7.64 | $7.72 | 26.39M |
| 12/3/2025 | $8.29 | $8.29 | $7.91 | $7.94 | 33.74M |
| 12/2/2025 | $8.27 | $8.44 | $8.09 | $8.30 | 32.33M |
| 12/1/2025 | $8.51 | $8.52 | $8.21 | $8.27 | 39.93M |
| 11/28/2025 | $8.38 | $8.65 | $8.31 | $8.57 | 42.70M |
| 11/27/2025 | $8.48 | $8.53 | $8.36 | $8.42 | 20.28M |
| 11/26/2025 | $8.57 | $8.66 | $8.44 | $8.48 | 29.81M |
| 11/25/2025 | $8.43 | $8.68 | $8.37 | $8.61 | 46.67M |
| 11/24/2025 | $8.05 | $8.48 | $7.90 | $8.42 | 44.65M |
| 11/21/2025 | $8.18 | $8.36 | $7.92 | $8.00 | 29.75M |
| 11/20/2025 | $8.37 | $8.50 | $8.16 | $8.29 | 35.48M |
| 11/19/2025 | $8.33 | $8.63 | $8.21 | $8.38 | 32.43M |
| 11/18/2025 | $8.25 | $8.40 | $8.21 | $8.36 | 28.24M |
| 11/17/2025 | $7.97 | $8.36 | $7.97 | $8.32 | 30.52M |
| 11/14/2025 | $8.09 | $8.17 | $7.97 | $7.97 | 13.99M |
| 11/13/2025 | $8.00 | $8.09 | $7.97 | $8.09 | 11.17M |
| 11/12/2025 | $8.06 | $8.07 | $7.91 | $8.02 | 16.35M |
| 11/11/2025 | $8.06 | $8.18 | $8.01 | $8.08 | 16.06M |
| 11/10/2025 | $8.06 | $8.16 | $8.04 | $8.07 | 17.04M |
| 11/7/2025 | $8.18 | $8.20 | $8.04 | $8.06 | 18.10M |
| 11/6/2025 | $8.19 | $8.27 | $8.04 | $8.22 | 20.93M |
| 11/5/2025 | $8.18 | $8.30 | $8.14 | $8.19 | 21.75M |
| 11/4/2025 | $8.27 | $8.37 | $8.20 | $8.30 | 24.19M |
| 11/3/2025 | $8.26 | $8.45 | $8.18 | $8.34 | 38.05M |
| 10/31/2025 | $8.08 | $8.35 | $8.01 | $8.29 | 39.81M |
| 10/30/2025 | $7.85 | $8.24 | $7.84 | $8.09 | 43.79M |
| 10/29/2025 | $7.85 | $7.98 | $7.80 | $7.85 | 24.71M |
| 10/28/2025 | $7.86 | $8.05 | $7.76 | $7.89 | 34.90M |
| 10/27/2025 | $7.98 | $7.99 | $7.72 | $7.82 | 37.52M |
| 10/24/2025 | $7.99 | $8.26 | $7.89 | $7.93 | 46.99M |
| 10/23/2025 | $7.48 | $8.13 | $7.36 | $8.10 | 65.19M |
| 10/22/2025 | $7.71 | $7.71 | $7.47 | $7.48 | 28.79M |
| 10/21/2025 | $7.65 | $7.78 | $7.56 | $7.71 | 44.76M |
| 10/20/2025 | $7.58 | $8.36 | $7.53 | $7.74 | 55.90M |
| 10/17/2025 | $7.49 | $7.51 | $7.25 | $7.25 | 13.13M |