300485.SZ300485.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.31 | $11.79 | $11.31 | $11.46 | 10.30M |
| 1/14/2026 | $12.00 | $12.10 | $11.66 | $11.86 | 25.87M |
| 1/13/2026 | $11.42 | $12.60 | $11.42 | $12.16 | 33.72M |
| 1/12/2026 | $11.50 | $11.53 | $11.31 | $11.43 | 9.22M |
| 1/9/2026 | $11.31 | $11.45 | $11.18 | $11.43 | 9.98M |
| 1/8/2026 | $11.17 | $11.37 | $11.12 | $11.25 | 7.65M |
| 1/7/2026 | $11.16 | $11.26 | $11.08 | $11.11 | 6.04M |
| 1/6/2026 | $11.20 | $11.23 | $11.06 | $11.15 | 7.16M |
| 1/5/2026 | $10.58 | $11.18 | $10.58 | $11.17 | 11.81M |
| 12/31/2025 | $10.69 | $10.69 | $10.51 | $10.58 | 3.18M |
| 12/30/2025 | $10.69 | $10.72 | $10.58 | $10.61 | 3.93M |
| 12/29/2025 | $10.72 | $10.79 | $10.65 | $10.70 | 3.43M |
| 12/26/2025 | $10.86 | $10.86 | $10.70 | $10.73 | 3.69M |
| 12/25/2025 | $10.79 | $10.89 | $10.69 | $10.86 | 4.38M |
| 12/24/2025 | $10.67 | $10.75 | $10.62 | $10.74 | 3.30M |
| 12/23/2025 | $10.81 | $10.84 | $10.65 | $10.67 | 3.37M |
| 12/22/2025 | $10.81 | $10.90 | $10.77 | $10.80 | 3.57M |
| 12/19/2025 | $10.74 | $10.86 | $10.68 | $10.82 | 3.70M |
| 12/18/2025 | $10.59 | $10.85 | $10.55 | $10.69 | 4.36M |
| 12/17/2025 | $10.61 | $10.65 | $10.39 | $10.64 | 5.24M |
| 12/16/2025 | $10.79 | $10.82 | $10.55 | $10.64 | 5.85M |
| 12/15/2025 | $10.84 | $10.93 | $10.71 | $10.77 | 3.87M |
| 12/12/2025 | $10.91 | $11.01 | $10.82 | $10.85 | 4.22M |
| 12/11/2025 | $11.15 | $11.17 | $10.89 | $10.91 | 6.20M |
| 12/10/2025 | $11.20 | $11.25 | $11.05 | $11.12 | 5.52M |
| 12/9/2025 | $11.44 | $11.53 | $11.22 | $11.24 | 6.22M |
| 12/8/2025 | $11.52 | $11.62 | $11.40 | $11.44 | 6.88M |
| 12/5/2025 | $11.51 | $11.55 | $11.14 | $11.52 | 7.57M |
| 12/4/2025 | $11.50 | $11.56 | $11.28 | $11.45 | 5.47M |
| 12/3/2025 | $11.56 | $11.64 | $11.41 | $11.47 | 6.87M |
| 12/2/2025 | $11.83 | $11.83 | $11.48 | $11.52 | 6.87M |
| 12/1/2025 | $11.77 | $11.93 | $11.69 | $11.78 | 6.97M |
| 11/28/2025 | $11.91 | $11.93 | $11.65 | $11.78 | 8.86M |
| 11/27/2025 | $12.19 | $12.19 | $11.77 | $11.95 | 11.32M |
| 11/26/2025 | $11.96 | $12.90 | $11.91 | $12.06 | 19.97M |
| 11/25/2025 | $11.37 | $12.31 | $11.37 | $11.95 | 16.80M |
| 11/24/2025 | $11.42 | $11.59 | $11.17 | $11.36 | 8.72M |
| 11/21/2025 | $12.05 | $12.23 | $11.32 | $11.37 | 15.63M |
| 11/20/2025 | $12.40 | $12.50 | $12.00 | $12.19 | 12.76M |
| 11/19/2025 | $12.95 | $12.95 | $12.30 | $12.42 | 16.89M |
| 11/18/2025 | $13.07 | $13.76 | $12.80 | $12.86 | 21.66M |
| 11/17/2025 | $13.41 | $13.55 | $12.91 | $13.25 | 28.80M |
| 11/14/2025 | $12.69 | $13.80 | $12.66 | $13.35 | 38.64M |
| 11/13/2025 | $12.81 | $12.85 | $12.53 | $12.77 | 22.56M |
| 11/12/2025 | $12.34 | $12.90 | $12.24 | $12.88 | 32.09M |
| 11/11/2025 | $12.25 | $12.38 | $12.02 | $12.31 | 9.74M |
| 11/10/2025 | $11.91 | $12.29 | $11.91 | $12.23 | 11.23M |
| 11/7/2025 | $11.98 | $12.15 | $11.88 | $11.93 | 7.71M |
| 11/6/2025 | $12.27 | $12.28 | $11.92 | $12.00 | 10.77M |
| 11/5/2025 | $12.24 | $12.58 | $12.20 | $12.28 | 10.83M |
| 11/4/2025 | $12.38 | $12.50 | $12.20 | $12.37 | 11.09M |
| 11/3/2025 | $12.49 | $12.55 | $12.20 | $12.45 | 16.65M |
| 10/31/2025 | $11.66 | $12.48 | $11.66 | $12.46 | 26.22M |
| 10/30/2025 | $12.00 | $12.05 | $11.64 | $11.67 | 10.29M |
| 10/29/2025 | $12.02 | $12.07 | $11.71 | $11.99 | 11.14M |
| 10/28/2025 | $11.83 | $12.12 | $11.71 | $12.08 | 10.91M |
| 10/27/2025 | $11.83 | $11.98 | $11.79 | $11.85 | 8.49M |
| 10/24/2025 | $11.98 | $12.08 | $11.75 | $11.76 | 11.57M |
| 10/23/2025 | $12.25 | $12.44 | $11.86 | $12.00 | 12.10M |
| 10/22/2025 | $12.14 | $12.68 | $12.14 | $12.26 | 17.94M |
| 10/21/2025 | $12.25 | $12.35 | $11.95 | $12.24 | 12.56M |
| 10/20/2025 | $12.23 | $12.40 | $11.93 | $12.30 | 16.73M |
| 10/17/2025 | $12.41 | $12.68 | $12.23 | $12.29 | 21.39M |