300459.SZ300459.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.07 | $5.98 | $5.07 | $5.67 | 323.88M |
| 1/14/2026 | $5.81 | $6.40 | $5.80 | $6.04 | 765.99M |
| 1/13/2026 | $6.00 | $6.61 | $5.65 | $6.00 | 886.54M |
| 1/12/2026 | $5.53 | $6.13 | $5.42 | $5.90 | 763.37M |
| 1/9/2026 | $5.07 | $5.45 | $5.05 | $5.40 | 557.93M |
| 1/8/2026 | $5.02 | $5.25 | $4.93 | $5.13 | 365.74M |
| 1/7/2026 | $5.16 | $5.26 | $4.98 | $5.03 | 358.31M |
| 1/6/2026 | $5.29 | $5.30 | $5.07 | $5.14 | 541.56M |
| 1/5/2026 | $4.72 | $5.51 | $4.72 | $5.34 | 705.21M |
| 12/31/2025 | $4.46 | $4.65 | $4.45 | $4.59 | 154.51M |
| 12/30/2025 | $4.42 | $4.52 | $4.41 | $4.47 | 89.25M |
| 12/29/2025 | $4.48 | $4.50 | $4.42 | $4.42 | 65.45M |
| 12/26/2025 | $4.47 | $4.52 | $4.45 | $4.48 | 68.04M |
| 12/25/2025 | $4.46 | $4.49 | $4.43 | $4.47 | 59.86M |
| 12/24/2025 | $4.41 | $4.46 | $4.41 | $4.46 | 48.22M |
| 12/23/2025 | $4.48 | $4.48 | $4.42 | $4.42 | 57.03M |
| 12/22/2025 | $4.50 | $4.52 | $4.48 | $4.48 | 55.41M |
| 12/19/2025 | $4.48 | $4.51 | $4.44 | $4.50 | 59.75M |
| 12/18/2025 | $4.42 | $4.50 | $4.40 | $4.45 | 59.36M |
| 12/17/2025 | $4.39 | $4.45 | $4.35 | $4.44 | 68.43M |
| 12/16/2025 | $4.46 | $4.47 | $4.37 | $4.38 | 66.48M |
| 12/15/2025 | $4.47 | $4.52 | $4.42 | $4.46 | 63.24M |
| 12/12/2025 | $4.50 | $4.54 | $4.49 | $4.50 | 60.46M |
| 12/11/2025 | $4.64 | $4.64 | $4.50 | $4.51 | 82.89M |
| 12/10/2025 | $4.60 | $4.65 | $4.58 | $4.63 | 62.06M |
| 12/9/2025 | $4.68 | $4.71 | $4.61 | $4.62 | 87.29M |
| 12/8/2025 | $4.68 | $4.75 | $4.68 | $4.71 | 89.89M |
| 12/5/2025 | $4.70 | $4.71 | $4.63 | $4.71 | 72.49M |
| 12/4/2025 | $4.70 | $4.74 | $4.65 | $4.66 | 74.20M |
| 12/3/2025 | $4.88 | $4.90 | $4.68 | $4.70 | 130.10M |
| 12/2/2025 | $4.98 | $4.99 | $4.85 | $4.86 | 149.47M |
| 12/1/2025 | $5.00 | $5.13 | $4.95 | $5.03 | 154.98M |
| 11/28/2025 | $4.94 | $5.04 | $4.91 | $4.95 | 130.06M |
| 11/27/2025 | $5.10 | $5.13 | $4.95 | $4.96 | 210.75M |
| 11/26/2025 | $5.20 | $5.29 | $5.10 | $5.13 | 294.99M |
| 11/25/2025 | $5.18 | $5.50 | $5.12 | $5.33 | 501.45M |
| 11/24/2025 | $5.00 | $5.28 | $4.93 | $5.22 | 332.62M |
| 11/21/2025 | $4.86 | $5.19 | $4.86 | $5.05 | 323.52M |
| 11/20/2025 | $4.88 | $5.07 | $4.76 | $4.95 | 233.28M |
| 11/19/2025 | $4.91 | $4.92 | $4.80 | $4.83 | 155.65M |
| 11/18/2025 | $4.79 | $5.05 | $4.76 | $4.98 | 291.88M |
| 11/17/2025 | $4.64 | $4.82 | $4.63 | $4.82 | 165.91M |
| 11/14/2025 | $4.71 | $4.74 | $4.65 | $4.66 | 78.93M |
| 11/13/2025 | $4.76 | $4.76 | $4.65 | $4.74 | 92.20M |
| 11/12/2025 | $4.70 | $4.78 | $4.67 | $4.73 | 145.26M |
| 11/11/2025 | $4.66 | $4.73 | $4.63 | $4.69 | 84.25M |
| 11/10/2025 | $4.59 | $4.69 | $4.59 | $4.67 | 80.42M |
| 11/7/2025 | $4.63 | $4.65 | $4.59 | $4.59 | 69.37M |
| 11/6/2025 | $4.70 | $4.71 | $4.62 | $4.65 | 81.48M |
| 11/5/2025 | $4.65 | $4.74 | $4.64 | $4.72 | 92.19M |
| 11/4/2025 | $4.70 | $4.72 | $4.64 | $4.71 | 107.74M |
| 11/3/2025 | $4.65 | $4.77 | $4.64 | $4.72 | 158.67M |
| 10/31/2025 | $4.42 | $4.73 | $4.42 | $4.64 | 212.36M |
| 10/30/2025 | $4.48 | $4.51 | $4.42 | $4.42 | 86.82M |
| 10/29/2025 | $4.52 | $4.52 | $4.45 | $4.49 | 77.89M |
| 10/28/2025 | $4.49 | $4.56 | $4.46 | $4.52 | 68.93M |
| 10/27/2025 | $4.62 | $4.62 | $4.49 | $4.51 | 98.67M |
| 10/24/2025 | $4.57 | $4.63 | $4.57 | $4.59 | 57.57M |
| 10/23/2025 | $4.53 | $4.59 | $4.48 | $4.58 | 61.26M |
| 10/22/2025 | $4.51 | $4.58 | $4.50 | $4.53 | 57.58M |
| 10/21/2025 | $4.46 | $4.55 | $4.46 | $4.53 | 64.52M |
| 10/20/2025 | $4.45 | $4.50 | $4.45 | $4.47 | 60.22M |
| 10/17/2025 | $4.55 | $4.59 | $4.41 | $4.41 | 85.70M |