300439.SZ300439.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.13 | $10.55 | $10.13 | $10.43 | 2.37M |
| 1/14/2026 | $10.44 | $10.66 | $10.37 | $10.55 | 9.22M |
| 1/13/2026 | $10.30 | $10.58 | $10.27 | $10.46 | 9.42M |
| 1/12/2026 | $10.21 | $10.29 | $10.18 | $10.28 | 4.84M |
| 1/9/2026 | $10.13 | $10.20 | $10.07 | $10.19 | 4.52M |
| 1/8/2026 | $10.02 | $10.14 | $9.98 | $10.14 | 4.03M |
| 1/7/2026 | $10.11 | $10.13 | $10.01 | $10.05 | 3.14M |
| 1/6/2026 | $10.17 | $10.18 | $10.07 | $10.10 | 3.68M |
| 1/5/2026 | $9.89 | $10.18 | $9.89 | $10.13 | 4.98M |
| 12/31/2025 | $9.84 | $9.91 | $9.81 | $9.85 | 2.14M |
| 12/30/2025 | $9.82 | $9.92 | $9.78 | $9.87 | 1.91M |
| 12/29/2025 | $9.97 | $9.97 | $9.83 | $9.85 | 2.38M |
| 12/26/2025 | $10.01 | $10.03 | $9.93 | $9.95 | 2.52M |
| 12/25/2025 | $10.04 | $10.04 | $9.97 | $10.03 | 2.07M |
| 12/24/2025 | $9.95 | $10.05 | $9.92 | $10.02 | 1.84M |
| 12/23/2025 | $10.00 | $10.02 | $9.91 | $9.95 | 1.80M |
| 12/22/2025 | $10.08 | $10.10 | $9.98 | $10.00 | 2.15M |
| 12/19/2025 | $9.97 | $10.12 | $9.96 | $10.10 | 2.36M |
| 12/18/2025 | $9.84 | $10.02 | $9.81 | $10.00 | 2.94M |
| 12/17/2025 | $9.75 | $9.85 | $9.66 | $9.84 | 2.99M |
| 12/16/2025 | $9.87 | $9.90 | $9.74 | $9.77 | 2.88M |
| 12/15/2025 | $9.77 | $9.94 | $9.77 | $9.89 | 2.52M |
| 12/12/2025 | $9.94 | $9.98 | $9.85 | $9.89 | 2.61M |
| 12/11/2025 | $10.11 | $10.13 | $9.90 | $9.92 | 4.21M |
| 12/10/2025 | $10.19 | $10.20 | $10.05 | $10.11 | 4.29M |
| 12/9/2025 | $10.36 | $10.39 | $10.19 | $10.21 | 3.15M |
| 12/8/2025 | $10.38 | $10.43 | $10.34 | $10.36 | 2.66M |
| 12/5/2025 | $10.32 | $10.36 | $10.21 | $10.36 | 3.28M |
| 12/4/2025 | $10.37 | $10.42 | $10.24 | $10.32 | 2.79M |
| 12/3/2025 | $10.43 | $10.47 | $10.34 | $10.41 | 3.67M |
| 12/2/2025 | $10.51 | $10.53 | $10.37 | $10.44 | 2.68M |
| 12/1/2025 | $10.53 | $10.59 | $10.48 | $10.51 | 3.33M |
| 11/28/2025 | $10.54 | $10.56 | $10.43 | $10.50 | 2.96M |
| 11/27/2025 | $10.43 | $10.61 | $10.38 | $10.54 | 3.72M |
| 11/26/2025 | $10.47 | $10.73 | $10.43 | $10.43 | 5.02M |
| 11/25/2025 | $10.40 | $10.59 | $10.32 | $10.50 | 4.15M |
| 11/24/2025 | $10.23 | $10.38 | $10.16 | $10.33 | 3.80M |
| 11/21/2025 | $10.56 | $10.68 | $10.15 | $10.16 | 6.36M |
| 11/20/2025 | $10.69 | $10.75 | $10.53 | $10.63 | 4.40M |
| 11/19/2025 | $10.83 | $10.87 | $10.63 | $10.66 | 4.50M |
| 11/18/2025 | $10.91 | $10.96 | $10.81 | $10.83 | 4.96M |
| 11/17/2025 | $11.00 | $11.01 | $10.84 | $10.91 | 5.28M |
| 11/14/2025 | $10.85 | $11.11 | $10.84 | $11.04 | 7.01M |
| 11/13/2025 | $10.87 | $10.94 | $10.77 | $10.92 | 5.13M |
| 11/12/2025 | $10.74 | $10.97 | $10.73 | $10.90 | 7.51M |
| 11/11/2025 | $10.66 | $10.77 | $10.60 | $10.73 | 4.06M |
| 11/10/2025 | $10.64 | $10.69 | $10.55 | $10.68 | 3.96M |
| 11/7/2025 | $10.55 | $10.65 | $10.50 | $10.64 | 3.87M |
| 11/6/2025 | $10.56 | $10.58 | $10.48 | $10.56 | 3.01M |
| 11/5/2025 | $10.51 | $10.59 | $10.45 | $10.56 | 3.40M |
| 11/4/2025 | $10.52 | $10.52 | $10.42 | $10.51 | 3.08M |
| 11/3/2025 | $10.45 | $10.54 | $10.38 | $10.50 | 3.75M |
| 10/31/2025 | $10.19 | $10.46 | $10.19 | $10.42 | 5.80M |
| 10/30/2025 | $10.25 | $10.29 | $10.18 | $10.19 | 3.60M |
| 10/29/2025 | $10.45 | $10.52 | $10.22 | $10.26 | 6.19M |
| 10/28/2025 | $10.48 | $10.55 | $10.42 | $10.51 | 3.65M |
| 10/27/2025 | $10.44 | $10.55 | $10.38 | $10.49 | 4.06M |
| 10/24/2025 | $10.53 | $10.54 | $10.41 | $10.42 | 3.45M |
| 10/23/2025 | $10.46 | $10.52 | $10.36 | $10.51 | 3.15M |
| 10/22/2025 | $10.44 | $10.55 | $10.41 | $10.47 | 3.21M |
| 10/21/2025 | $10.36 | $10.44 | $10.31 | $10.44 | 4.17M |
| 10/20/2025 | $10.19 | $10.39 | $10.16 | $10.37 | 3.66M |
| 10/17/2025 | $10.31 | $10.38 | $10.15 | $10.19 | 3.76M |