300407.SZ(300407.SZ)
300407.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $10.89 | $10.89 | $10.15 | $10.16 | 3.98M |
| 10/13/2026 | $10.27 | $10.61 | $10.10 | $10.53 | 4.04M |
| 10/12/2026 | $10.66 | $10.77 | $10.41 | $10.46 | 4.50M |
| 10/9/2026 | $10.89 | $11.02 | $10.26 | $10.73 | 7.72M |
| 10/8/2026 | $10.67 | $10.93 | $10.52 | $10.89 | 5.76M |
| 9/30/2026 | $10.61 | $10.79 | $10.55 | $10.58 | 2.38M |
| 9/29/2026 | $10.38 | $10.61 | $10.30 | $10.55 | 3.64M |
| 9/28/2026 | $10.58 | $10.67 | $10.33 | $10.40 | 4.47M |
| 9/24/2026 | $10.57 | $10.74 | $10.40 | $10.58 | 5.08M |
| 9/23/2026 | $10.80 | $10.84 | $10.58 | $10.58 | 4.86M |
| 9/22/2026 | $11.10 | $11.24 | $10.76 | $10.80 | 6.59M |
| 9/21/2026 | $10.62 | $11.45 | $10.53 | $11.08 | 9.69M |
| 9/18/2026 | $10.60 | $10.70 | $10.48 | $10.57 | 3.52M |
| 9/17/2026 | $10.55 | $10.60 | $10.38 | $10.51 | 3.53M |
| 9/16/2026 | $10.40 | $10.70 | $10.37 | $10.55 | 4.00M |
| 9/15/2026 | $10.54 | $10.57 | $10.33 | $10.44 | 5.67M |
| 9/14/2026 | $10.69 | $10.69 | $10.41 | $10.51 | 7.13M |
| 9/11/2026 | $11.20 | $11.20 | $10.60 | $10.67 | 7.07M |
| 9/10/2026 | $11.54 | $11.54 | $11.15 | $11.17 | 5.57M |
| 9/9/2026 | $11.48 | $11.59 | $11.44 | $11.53 | 2.74M |
| 9/8/2026 | $11.64 | $11.72 | $11.40 | $11.54 | 4.44M |
| 9/7/2026 | $11.73 | $11.80 | $11.53 | $11.60 | 4.97M |
| 9/4/2026 | $11.85 | $11.93 | $11.65 | $11.73 | 3.76M |
| 9/3/2026 | $11.83 | $12.04 | $11.74 | $11.75 | 5.28M |
| 9/2/2026 | $11.78 | $11.91 | $11.60 | $11.85 | 4.14M |
| 9/1/2026 | $11.85 | $12.02 | $11.72 | $11.78 | 4.34M |
| 8/31/2026 | $11.82 | $11.94 | $11.68 | $11.79 | 4.83M |
| 8/28/2026 | $11.91 | $12.10 | $11.76 | $11.95 | 7.02M |
| 8/27/2026 | $11.90 | $12.21 | $11.70 | $11.88 | 8.81M |
| 8/26/2026 | $11.85 | $12.14 | $11.20 | $11.91 | 15.84M |
| 8/25/2026 | $11.86 | $12.10 | $11.62 | $12.00 | 5.26M |
| 8/24/2026 | $12.26 | $12.26 | $11.57 | $11.82 | 9.11M |
| 8/21/2026 | $11.58 | $12.49 | $11.43 | $12.26 | 13.50M |
| 8/20/2026 | $11.54 | $11.70 | $11.26 | $11.58 | 7.99M |
| 8/19/2026 | $11.58 | $11.77 | $11.32 | $11.40 | 8.51M |
| 8/18/2026 | $12.15 | $12.15 | $11.80 | $11.81 | 9.63M |
| 8/17/2026 | $12.55 | $12.61 | $12.12 | $12.23 | 9.55M |
| 8/14/2026 | $12.73 | $12.84 | $12.57 | $12.61 | 8.64M |
| 8/13/2026 | $12.70 | $12.98 | $12.55 | $12.69 | 9.74M |
| 8/12/2026 | $12.48 | $12.87 | $12.37 | $12.69 | 7.80M |
| 8/11/2026 | $12.78 | $13.29 | $12.56 | $12.57 | 13.78M |
| 8/10/2026 | $12.53 | $12.90 | $12.34 | $12.78 | 13.18M |
| 8/7/2026 | $12.79 | $12.95 | $12.27 | $12.51 | 13.00M |
| 8/6/2026 | $12.75 | $12.98 | $12.60 | $12.79 | 13.17M |
| 8/5/2026 | $12.48 | $12.75 | $12.31 | $12.72 | 16.58M |
| 8/4/2026 | $12.16 | $12.84 | $11.72 | $12.52 | 26.73M |
| 8/3/2026 | $11.10 | $13.09 | $10.91 | $12.27 | 42.85M |
| 7/31/2026 | $12.90 | $13.29 | $11.08 | $11.39 | 46.31M |
| 7/30/2026 | $13.69 | $13.69 | $12.55 | $12.90 | 36.70M |
| 7/29/2026 | $12.26 | $12.89 | $12.10 | $12.76 | 21.30M |
| 7/28/2026 | $12.25 | $12.80 | $11.80 | $12.23 | 22.46M |
| 7/27/2026 | $10.90 | $12.72 | $10.66 | $12.28 | 35.52M |
| 7/24/2026 | $10.19 | $10.96 | $9.97 | $10.87 | 24.99M |
| 7/23/2026 | $9.22 | $10.60 | $9.11 | $10.53 | 23.20M |
| 7/22/2026 | $9.36 | $9.60 | $9.14 | $9.16 | 5.05M |
| 7/21/2026 | $9.56 | $9.68 | $9.20 | $9.44 | 10.42M |
| 7/20/2026 | $9.49 | $10.09 | $9.25 | $9.59 | 12.12M |
| 7/17/2026 | $9.50 | $9.75 | $9.25 | $9.49 | 8.10M |
| 7/16/2026 | $9.69 | $9.72 | $9.38 | $9.63 | 7.62M |
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
