300587.SZ300587.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.06 | $6.16 | $5.97 | $6.07 | 25.93M |
| 1/14/2026 | $6.10 | $6.25 | $5.98 | $6.05 | 51.37M |
| 1/13/2026 | $6.33 | $6.34 | $6.09 | $6.13 | 38.24M |
| 1/12/2026 | $6.17 | $6.43 | $6.16 | $6.33 | 36.86M |
| 1/9/2026 | $6.14 | $6.26 | $6.07 | $6.17 | 27.67M |
| 1/8/2026 | $6.03 | $6.28 | $6.01 | $6.16 | 34.11M |
| 1/7/2026 | $6.00 | $6.12 | $5.96 | $6.03 | 28.77M |
| 1/6/2026 | $6.02 | $6.15 | $5.96 | $6.02 | 34.56M |
| 1/5/2026 | $6.13 | $6.16 | $5.95 | $6.02 | 31.92M |
| 12/31/2025 | $6.06 | $6.21 | $5.93 | $6.13 | 38.40M |
| 12/30/2025 | $5.79 | $6.26 | $5.70 | $6.06 | 61.63M |
| 12/29/2025 | $6.00 | $6.00 | $5.74 | $5.79 | 56.80M |
| 12/26/2025 | $6.83 | $6.83 | $5.95 | $6.06 | 119.37M |
| 12/25/2025 | $7.12 | $7.14 | $6.92 | $7.00 | 20.03M |
| 12/24/2025 | $6.96 | $7.19 | $6.91 | $7.14 | 22.43M |
| 12/23/2025 | $6.88 | $7.06 | $6.86 | $6.97 | 15.10M |
| 12/22/2025 | $6.81 | $6.95 | $6.65 | $6.88 | 22.88M |
| 12/19/2025 | $7.09 | $7.18 | $6.67 | $6.97 | 41.34M |
| 12/18/2025 | $7.15 | $7.31 | $7.07 | $7.08 | 12.77M |
| 12/17/2025 | $7.19 | $7.19 | $6.91 | $7.12 | 17.36M |
| 12/16/2025 | $7.30 | $7.30 | $7.08 | $7.12 | 12.31M |
| 12/15/2025 | $7.30 | $7.40 | $7.23 | $7.31 | 11.21M |
| 12/12/2025 | $7.32 | $7.45 | $7.21 | $7.33 | 16.42M |
| 12/11/2025 | $7.42 | $7.46 | $7.31 | $7.33 | 12.59M |
| 12/10/2025 | $7.31 | $7.42 | $7.21 | $7.36 | 11.86M |
| 12/9/2025 | $7.49 | $7.49 | $7.28 | $7.30 | 16.63M |
| 12/8/2025 | $7.47 | $7.73 | $7.47 | $7.49 | 18.01M |
| 12/5/2025 | $7.46 | $7.55 | $7.34 | $7.50 | 14.31M |
| 12/4/2025 | $7.35 | $7.70 | $7.35 | $7.50 | 23.38M |
| 12/3/2025 | $7.70 | $7.74 | $7.34 | $7.37 | 21.03M |
| 12/2/2025 | $7.72 | $7.76 | $7.62 | $7.70 | 16.34M |
| 12/1/2025 | $7.73 | $7.78 | $7.56 | $7.73 | 24.55M |
| 11/28/2025 | $7.98 | $8.06 | $7.66 | $7.77 | 42.67M |
| 11/27/2025 | $7.07 | $7.78 | $6.99 | $7.70 | 62.06M |
| 11/26/2025 | $7.05 | $7.13 | $6.97 | $7.05 | 9.77M |
| 11/25/2025 | $7.07 | $7.17 | $7.02 | $7.06 | 15.62M |
| 11/24/2025 | $7.13 | $7.18 | $6.84 | $7.05 | 22.34M |
| 11/21/2025 | $7.36 | $7.44 | $7.01 | $7.05 | 27.32M |
| 11/20/2025 | $7.73 | $7.88 | $7.38 | $7.44 | 22.28M |
| 11/19/2025 | $7.97 | $8.04 | $7.65 | $7.67 | 24.83M |
| 11/18/2025 | $8.17 | $8.20 | $7.70 | $8.00 | 44.40M |
| 11/17/2025 | $7.60 | $8.20 | $7.50 | $8.02 | 52.46M |
| 11/14/2025 | $7.38 | $7.72 | $7.30 | $7.60 | 36.90M |
| 11/13/2025 | $7.38 | $7.58 | $7.28 | $7.43 | 27.74M |
| 11/12/2025 | $7.46 | $7.46 | $7.23 | $7.31 | 15.40M |
| 11/11/2025 | $7.50 | $7.59 | $7.39 | $7.44 | 15.20M |
| 11/10/2025 | $7.43 | $7.57 | $7.40 | $7.45 | 17.79M |
| 11/7/2025 | $7.39 | $7.58 | $7.25 | $7.41 | 18.51M |
| 11/6/2025 | $7.27 | $7.57 | $7.22 | $7.41 | 19.42M |
| 11/5/2025 | $7.27 | $7.39 | $7.18 | $7.29 | 20.47M |
| 11/4/2025 | $7.59 | $7.61 | $7.29 | $7.35 | 21.32M |
| 11/3/2025 | $7.78 | $7.81 | $7.45 | $7.60 | 17.86M |
| 10/31/2025 | $7.65 | $7.93 | $7.65 | $7.77 | 21.00M |
| 10/30/2025 | $8.02 | $8.07 | $7.64 | $7.68 | 23.56M |
| 10/29/2025 | $7.94 | $7.95 | $7.70 | $7.72 | 19.46M |
| 10/28/2025 | $7.85 | $8.07 | $7.75 | $7.92 | 20.83M |
| 10/27/2025 | $8.02 | $8.24 | $7.78 | $7.83 | 34.89M |
| 10/24/2025 | $7.38 | $7.84 | $7.36 | $7.83 | 26.78M |
| 10/23/2025 | $7.50 | $7.52 | $7.26 | $7.33 | 14.23M |
| 10/22/2025 | $7.62 | $7.65 | $7.43 | $7.52 | 12.73M |
| 10/21/2025 | $7.43 | $7.71 | $7.34 | $7.65 | 20.43M |
| 10/20/2025 | $7.58 | $7.65 | $7.32 | $7.41 | 21.07M |
| 10/17/2025 | $7.83 | $7.88 | $7.35 | $7.43 | 24.88M |