300463.SZ300463.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.90 | $11.97 | $11.77 | $11.81 | 7.49M |
| 1/14/2026 | $11.95 | $12.27 | $11.77 | $11.95 | 14.75M |
| 1/13/2026 | $11.91 | $12.22 | $11.82 | $11.95 | 15.66M |
| 1/12/2026 | $11.77 | $11.95 | $11.74 | $11.91 | 9.61M |
| 1/9/2026 | $11.55 | $11.77 | $11.50 | $11.77 | 8.62M |
| 1/8/2026 | $11.42 | $11.59 | $11.40 | $11.53 | 5.65M |
| 1/7/2026 | $11.55 | $11.55 | $11.40 | $11.41 | 6.32M |
| 1/6/2026 | $11.54 | $11.63 | $11.50 | $11.54 | 6.89M |
| 1/5/2026 | $11.24 | $11.55 | $11.22 | $11.50 | 9.87M |
| 12/31/2025 | $11.23 | $11.29 | $11.13 | $11.19 | 4.26M |
| 12/30/2025 | $11.34 | $11.35 | $11.18 | $11.21 | 4.88M |
| 12/29/2025 | $11.46 | $11.48 | $11.32 | $11.34 | 3.79M |
| 12/26/2025 | $11.54 | $11.56 | $11.42 | $11.47 | 2.86M |
| 12/25/2025 | $11.56 | $11.57 | $11.47 | $11.49 | 3.49M |
| 12/24/2025 | $11.59 | $11.59 | $11.44 | $11.54 | 3.71M |
| 12/23/2025 | $11.48 | $11.57 | $11.43 | $11.47 | 3.11M |
| 12/22/2025 | $11.50 | $11.61 | $11.41 | $11.49 | 4.63M |
| 12/19/2025 | $11.44 | $11.53 | $11.37 | $11.48 | 3.63M |
| 12/18/2025 | $11.29 | $11.47 | $11.23 | $11.45 | 4.70M |
| 12/17/2025 | $11.25 | $11.33 | $11.11 | $11.31 | 4.35M |
| 12/16/2025 | $11.18 | $11.27 | $11.11 | $11.26 | 3.71M |
| 12/15/2025 | $11.16 | $11.24 | $11.08 | $11.19 | 3.24M |
| 12/12/2025 | $11.23 | $11.26 | $11.12 | $11.21 | 4.46M |
| 12/11/2025 | $11.34 | $11.37 | $11.16 | $11.21 | 4.71M |
| 12/10/2025 | $11.33 | $11.38 | $11.25 | $11.34 | 4.18M |
| 12/9/2025 | $11.42 | $11.48 | $11.34 | $11.34 | 3.54M |
| 12/8/2025 | $11.50 | $11.56 | $11.43 | $11.45 | 5.33M |
| 12/5/2025 | $11.38 | $11.51 | $11.23 | $11.48 | 4.68M |
| 12/4/2025 | $11.46 | $11.46 | $11.29 | $11.39 | 4.16M |
| 12/3/2025 | $11.51 | $11.54 | $11.39 | $11.43 | 4.17M |
| 12/2/2025 | $11.58 | $11.58 | $11.45 | $11.50 | 3.27M |
| 12/1/2025 | $11.54 | $11.66 | $11.48 | $11.54 | 5.17M |
| 11/28/2025 | $11.43 | $11.49 | $11.37 | $11.48 | 3.64M |
| 11/27/2025 | $11.46 | $11.52 | $11.39 | $11.43 | 4.36M |
| 11/26/2025 | $11.52 | $11.74 | $11.47 | $11.48 | 5.58M |
| 11/25/2025 | $11.48 | $11.59 | $11.40 | $11.51 | 4.38M |
| 11/24/2025 | $11.35 | $11.46 | $11.32 | $11.45 | 4.86M |
| 11/21/2025 | $11.65 | $11.78 | $11.31 | $11.31 | 8.71M |
| 11/20/2025 | $11.79 | $11.83 | $11.66 | $11.71 | 4.54M |
| 11/19/2025 | $11.93 | $11.98 | $11.72 | $11.75 | 5.68M |
| 11/18/2025 | $12.03 | $12.07 | $11.88 | $11.94 | 5.57M |
| 11/17/2025 | $12.18 | $12.20 | $12.01 | $12.04 | 6.03M |
| 11/14/2025 | $12.11 | $12.31 | $12.11 | $12.20 | 7.24M |
| 11/13/2025 | $12.08 | $12.21 | $11.96 | $12.16 | 6.32M |
| 11/12/2025 | $12.07 | $12.15 | $12.02 | $12.06 | 6.20M |
| 11/11/2025 | $12.02 | $12.07 | $11.93 | $12.04 | 4.48M |
| 11/10/2025 | $11.92 | $12.02 | $11.88 | $12.00 | 4.77M |
| 11/7/2025 | $11.80 | $11.93 | $11.78 | $11.89 | 3.63M |
| 11/6/2025 | $11.89 | $11.90 | $11.79 | $11.85 | 4.24M |
| 11/5/2025 | $11.71 | $11.92 | $11.69 | $11.88 | 6.42M |
| 11/4/2025 | $11.78 | $11.80 | $11.68 | $11.76 | 5.23M |
| 11/3/2025 | $11.77 | $11.80 | $11.66 | $11.76 | 4.87M |
| 10/31/2025 | $11.50 | $11.72 | $11.47 | $11.70 | 6.54M |
| 10/30/2025 | $11.53 | $11.59 | $11.47 | $11.48 | 4.88M |
| 10/29/2025 | $11.60 | $11.63 | $11.47 | $11.53 | 5.33M |
| 10/28/2025 | $11.64 | $11.70 | $11.56 | $11.60 | 4.94M |
| 10/27/2025 | $11.66 | $11.70 | $11.55 | $11.64 | 5.93M |
| 10/24/2025 | $11.72 | $11.82 | $11.68 | $11.69 | 4.66M |
| 10/23/2025 | $11.70 | $11.72 | $11.60 | $11.71 | 4.54M |
| 10/22/2025 | $11.65 | $11.72 | $11.60 | $11.67 | 4.50M |
| 10/21/2025 | $11.53 | $11.65 | $11.49 | $11.63 | 4.67M |
| 10/20/2025 | $11.49 | $11.58 | $11.43 | $11.51 | 3.74M |
| 10/17/2025 | $11.60 | $11.65 | $11.45 | $11.47 | 5.62M |