300586.SZ(300586.SZ)
300586.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $8.18 | $8.35 | $8.03 | $8.04 | 12.78M |
| 10/13/2026 | $7.95 | $8.29 | $7.63 | $8.21 | 16.86M |
| 10/12/2026 | $8.30 | $8.41 | $8.06 | $8.09 | 13.73M |
| 10/9/2026 | $8.47 | $8.54 | $7.98 | $8.30 | 22.69M |
| 10/8/2026 | $8.73 | $9.07 | $8.46 | $8.55 | 19.74M |
| 9/30/2026 | $8.84 | $8.89 | $8.51 | $8.58 | 14.45M |
| 9/29/2026 | $8.60 | $8.94 | $8.52 | $8.82 | 15.84M |
| 9/28/2026 | $9.35 | $9.35 | $8.55 | $8.64 | 23.28M |
| 9/24/2026 | $9.70 | $9.78 | $9.34 | $9.37 | 15.79M |
| 9/23/2026 | $9.36 | $9.82 | $9.33 | $9.75 | 24.91M |
| 9/22/2026 | $9.51 | $9.72 | $9.32 | $9.39 | 26.64M |
| 9/21/2026 | $9.62 | $9.82 | $9.59 | $9.68 | 17.09M |
| 9/18/2026 | $9.74 | $9.82 | $9.54 | $9.62 | 22.81M |
| 9/17/2026 | $9.86 | $10.08 | $9.56 | $9.62 | 33.64M |
| 9/16/2026 | $9.28 | $9.69 | $9.23 | $9.68 | 26.48M |
| 9/15/2026 | $9.17 | $9.72 | $9.07 | $9.40 | 29.54M |
| 9/14/2026 | $8.75 | $9.18 | $8.63 | $9.09 | 13.98M |
| 9/11/2026 | $8.88 | $8.93 | $8.53 | $8.85 | 13.80M |
| 9/10/2026 | $8.91 | $9.26 | $8.83 | $9.00 | 12.33M |
| 9/9/2026 | $9.00 | $9.17 | $8.93 | $8.99 | 9.46M |
| 9/8/2026 | $9.09 | $9.20 | $8.96 | $9.02 | 12.28M |
| 9/7/2026 | $9.10 | $9.19 | $8.93 | $9.13 | 10.47M |
| 9/4/2026 | $9.30 | $9.43 | $8.89 | $8.98 | 14.76M |
| 9/3/2026 | $9.40 | $9.48 | $9.13 | $9.23 | 12.86M |
| 9/2/2026 | $9.28 | $9.49 | $9.21 | $9.39 | 13.89M |
| 9/1/2026 | $9.66 | $9.72 | $9.30 | $9.39 | 18.20M |
| 8/31/2026 | $9.36 | $9.77 | $9.34 | $9.75 | 17.59M |
| 8/28/2026 | $9.56 | $9.85 | $9.53 | $9.55 | 20.45M |
| 8/27/2026 | $8.91 | $9.68 | $8.91 | $9.63 | 26.29M |
| 8/26/2026 | $9.03 | $9.12 | $8.82 | $8.96 | 12.92M |
| 8/25/2026 | $8.80 | $9.09 | $8.65 | $9.03 | 13.36M |
| 8/24/2026 | $8.98 | $9.18 | $8.70 | $8.97 | 14.38M |
| 8/21/2026 | $8.86 | $9.15 | $8.70 | $9.09 | 13.67M |
| 8/20/2026 | $9.00 | $9.12 | $8.84 | $8.91 | 16.07M |
| 8/19/2026 | $9.27 | $9.44 | $8.85 | $8.90 | 20.25M |
| 8/18/2026 | $9.70 | $9.81 | $9.39 | $9.53 | 17.92M |
| 8/17/2026 | $9.45 | $9.74 | $9.33 | $9.74 | 17.94M |
| 8/14/2026 | $9.16 | $9.40 | $9.15 | $9.38 | 16.77M |
| 8/13/2026 | $9.50 | $9.69 | $9.13 | $9.14 | 19.61M |
| 8/12/2026 | $9.39 | $9.47 | $9.30 | $9.46 | 19.59M |
| 8/11/2026 | $9.23 | $9.63 | $9.23 | $9.41 | 24.16M |
| 8/10/2026 | $9.50 | $9.65 | $9.22 | $9.41 | 34.17M |
| 8/7/2026 | $8.79 | $9.37 | $8.62 | $9.28 | 33.55M |
| 8/6/2026 | $8.59 | $8.85 | $8.51 | $8.78 | 22.27M |
| 8/5/2026 | $8.21 | $8.76 | $8.21 | $8.69 | 26.38M |
| 8/4/2026 | $7.84 | $8.38 | $7.77 | $8.30 | 25.19M |
| 8/3/2026 | $7.58 | $7.83 | $7.50 | $7.82 | 20.73M |
| 7/31/2026 | $7.71 | $8.01 | $7.55 | $7.56 | 30.85M |
| 7/30/2026 | $7.69 | $7.71 | $7.19 | $7.25 | 26.56M |
| 7/29/2026 | $7.71 | $7.76 | $7.40 | $7.68 | 27.43M |
| 7/28/2026 | $7.89 | $8.07 | $7.66 | $7.71 | 25.30M |
| 7/27/2026 | $7.55 | $7.98 | $7.42 | $7.98 | 24.51M |
| 7/24/2026 | $7.70 | $7.86 | $7.51 | $7.52 | 21.50M |
| 7/23/2026 | $7.77 | $7.95 | $7.64 | $7.81 | 25.03M |
| 7/22/2026 | $7.92 | $8.14 | $7.64 | $7.74 | 35.59M |
| 7/21/2026 | $7.62 | $8.06 | $6.75 | $8.06 | 53.49M |
| 7/20/2026 | $8.77 | $8.90 | $7.31 | $7.46 | 55.70M |
| 7/17/2026 | $9.40 | $9.40 | $8.48 | $8.59 | 36.44M |
| 7/16/2026 | $10.02 | $10.10 | $9.29 | $9.39 | 33.86M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
