300451.SZ300451.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.33 | $6.39 | $6.03 | $6.21 | 180.77M |
| 1/14/2026 | $6.31 | $6.99 | $6.30 | $6.63 | 289.59M |
| 1/13/2026 | $6.31 | $6.67 | $6.11 | $6.21 | 300.64M |
| 1/12/2026 | $6.11 | $6.27 | $5.93 | $6.16 | 220.34M |
| 1/9/2026 | $5.43 | $5.99 | $5.43 | $5.77 | 205.78M |
| 1/8/2026 | $5.14 | $5.46 | $5.10 | $5.28 | 83.81M |
| 1/7/2026 | $5.29 | $5.30 | $5.10 | $5.13 | 49.72M |
| 1/6/2026 | $5.23 | $5.35 | $5.20 | $5.26 | 77.49M |
| 1/5/2026 | $4.84 | $5.43 | $4.83 | $5.24 | 107.65M |
| 12/31/2025 | $4.84 | $4.90 | $4.80 | $4.84 | 28.83M |
| 12/30/2025 | $4.81 | $4.89 | $4.80 | $4.80 | 22.37M |
| 12/29/2025 | $4.84 | $4.87 | $4.80 | $4.82 | 22.48M |
| 12/26/2025 | $4.91 | $4.93 | $4.83 | $4.86 | 26.25M |
| 12/25/2025 | $4.89 | $4.93 | $4.80 | $4.91 | 31.01M |
| 12/24/2025 | $4.85 | $4.92 | $4.84 | $4.90 | 21.08M |
| 12/23/2025 | $4.98 | $5.00 | $4.84 | $4.86 | 30.47M |
| 12/22/2025 | $5.09 | $5.10 | $4.98 | $4.99 | 41.94M |
| 12/19/2025 | $5.06 | $5.23 | $4.95 | $5.09 | 75.77M |
| 12/18/2025 | $4.75 | $5.17 | $4.75 | $5.05 | 91.44M |
| 12/17/2025 | $4.68 | $4.93 | $4.68 | $4.79 | 48.22M |
| 12/16/2025 | $4.75 | $4.76 | $4.67 | $4.68 | 23.06M |
| 12/15/2025 | $4.80 | $4.83 | $4.73 | $4.74 | 20.67M |
| 12/12/2025 | $4.86 | $4.87 | $4.79 | $4.81 | 23.52M |
| 12/11/2025 | $5.00 | $5.00 | $4.82 | $4.83 | 27.41M |
| 12/10/2025 | $5.03 | $5.03 | $4.92 | $4.98 | 23.99M |
| 12/9/2025 | $5.10 | $5.15 | $5.02 | $5.04 | 24.53M |
| 12/8/2025 | $5.00 | $5.17 | $4.99 | $5.11 | 40.69M |
| 12/5/2025 | $4.86 | $4.99 | $4.81 | $4.98 | 28.86M |
| 12/4/2025 | $4.96 | $4.97 | $4.85 | $4.87 | 33.46M |
| 12/3/2025 | $5.18 | $5.18 | $4.95 | $4.96 | 58.28M |
| 12/2/2025 | $5.18 | $5.22 | $5.11 | $5.17 | 37.37M |
| 12/1/2025 | $5.21 | $5.22 | $5.13 | $5.20 | 43.52M |
| 11/28/2025 | $5.22 | $5.30 | $5.10 | $5.22 | 39.88M |
| 11/27/2025 | $5.30 | $5.31 | $5.17 | $5.17 | 46.01M |
| 11/26/2025 | $5.41 | $5.54 | $5.29 | $5.31 | 71.34M |
| 11/25/2025 | $5.31 | $5.59 | $5.27 | $5.43 | 97.93M |
| 11/24/2025 | $5.15 | $5.31 | $5.08 | $5.26 | 65.84M |
| 11/21/2025 | $5.15 | $5.30 | $5.09 | $5.11 | 63.03M |
| 11/20/2025 | $5.45 | $5.47 | $5.20 | $5.22 | 66.05M |
| 11/19/2025 | $5.38 | $5.46 | $5.27 | $5.44 | 103.07M |
| 11/18/2025 | $5.13 | $5.63 | $5.12 | $5.52 | 153.50M |
| 11/17/2025 | $5.20 | $5.44 | $5.16 | $5.18 | 126.76M |
| 11/14/2025 | $5.18 | $5.18 | $5.18 | $5.18 | - |
| 11/13/2025 | $5.18 | $5.18 | $5.18 | $5.18 | - |
| 11/12/2025 | $5.18 | $5.18 | $5.18 | $5.18 | - |
| 11/11/2025 | $5.18 | $5.18 | $5.18 | $5.18 | - |
| 11/10/2025 | $5.18 | $5.18 | $5.18 | $5.18 | - |
| 11/7/2025 | $4.90 | $5.23 | $4.78 | $5.18 | 132.79M |
| 11/6/2025 | $4.90 | $4.93 | $4.81 | $4.84 | 33.33M |
| 11/5/2025 | $4.89 | $4.95 | $4.80 | $4.92 | 42.47M |
| 11/4/2025 | $4.82 | $4.97 | $4.78 | $4.92 | 57.66M |
| 11/3/2025 | $4.79 | $4.84 | $4.75 | $4.84 | 38.46M |
| 10/31/2025 | $4.60 | $4.78 | $4.59 | $4.76 | 50.74M |
| 10/30/2025 | $4.65 | $4.69 | $4.59 | $4.60 | 27.01M |
| 10/29/2025 | $4.67 | $4.68 | $4.59 | $4.64 | 26.02M |
| 10/28/2025 | $4.66 | $4.74 | $4.64 | $4.69 | 22.46M |
| 10/27/2025 | $4.70 | $4.73 | $4.64 | $4.67 | 19.67M |
| 10/24/2025 | $4.74 | $4.78 | $4.67 | $4.69 | 26.44M |
| 10/23/2025 | $4.59 | $4.74 | $4.53 | $4.72 | 41.90M |
| 10/22/2025 | $4.55 | $4.61 | $4.52 | $4.57 | 20.59M |
| 10/21/2025 | $4.51 | $4.59 | $4.49 | $4.58 | 26.89M |
| 10/20/2025 | $4.53 | $4.57 | $4.50 | $4.53 | 16.66M |
| 10/17/2025 | $4.57 | $4.60 | $4.49 | $4.50 | 23.08M |