300639.SZ300639.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.63 | $6.07 | $5.63 | $5.94 | 13.80M |
| 1/15/2026 | $6.16 | $6.23 | $5.99 | $6.04 | 19.47M |
| 1/14/2026 | $6.09 | $6.28 | $5.88 | $6.16 | 36.54M |
| 1/13/2026 | $5.95 | $6.33 | $5.95 | $6.09 | 42.78M |
| 1/12/2026 | $5.70 | $5.74 | $5.68 | $5.74 | 8.62M |
| 1/9/2026 | $5.63 | $5.72 | $5.60 | $5.68 | 9.07M |
| 1/8/2026 | $5.53 | $5.68 | $5.53 | $5.66 | 7.96M |
| 1/7/2026 | $5.62 | $5.66 | $5.53 | $5.55 | 8.32M |
| 1/6/2026 | $5.67 | $5.72 | $5.60 | $5.65 | 8.79M |
| 1/5/2026 | $5.42 | $5.68 | $5.39 | $5.67 | 13.37M |
| 12/31/2025 | $5.39 | $5.41 | $5.33 | $5.38 | 5.53M |
| 12/30/2025 | $5.43 | $5.43 | $5.35 | $5.38 | 5.62M |
| 12/29/2025 | $5.49 | $5.49 | $5.40 | $5.44 | 5.69M |
| 12/26/2025 | $5.55 | $5.56 | $5.47 | $5.49 | 4.98M |
| 12/25/2025 | $5.54 | $5.57 | $5.49 | $5.54 | 5.34M |
| 12/24/2025 | $5.49 | $5.60 | $5.44 | $5.51 | 6.69M |
| 12/23/2025 | $5.54 | $5.55 | $5.46 | $5.49 | 4.24M |
| 12/22/2025 | $5.61 | $5.61 | $5.53 | $5.54 | 4.76M |
| 12/19/2025 | $5.52 | $5.62 | $5.49 | $5.61 | 5.93M |
| 12/18/2025 | $5.42 | $5.57 | $5.42 | $5.54 | 5.70M |
| 12/17/2025 | $5.41 | $5.47 | $5.35 | $5.44 | 5.57M |
| 12/16/2025 | $5.49 | $5.52 | $5.42 | $5.43 | 5.92M |
| 12/15/2025 | $5.46 | $5.56 | $5.43 | $5.50 | 5.53M |
| 12/12/2025 | $5.55 | $5.57 | $5.48 | $5.51 | 6.66M |
| 12/11/2025 | $5.66 | $5.67 | $5.53 | $5.55 | 6.86M |
| 12/10/2025 | $5.73 | $5.75 | $5.65 | $5.66 | 7.05M |
| 12/9/2025 | $5.85 | $5.87 | $5.72 | $5.74 | 7.78M |
| 12/8/2025 | $5.93 | $5.96 | $5.85 | $5.86 | 7.26M |
| 12/5/2025 | $5.86 | $5.94 | $5.77 | $5.93 | 7.39M |
| 12/4/2025 | $5.87 | $5.96 | $5.75 | $5.86 | 9.40M |
| 12/3/2025 | $5.87 | $5.92 | $5.82 | $5.86 | 5.71M |
| 12/2/2025 | $5.91 | $5.92 | $5.78 | $5.90 | 8.01M |
| 12/1/2025 | $5.96 | $6.00 | $5.86 | $5.88 | 7.62M |
| 11/28/2025 | $5.93 | $5.96 | $5.84 | $5.93 | 5.07M |
| 11/27/2025 | $5.90 | $5.95 | $5.85 | $5.93 | 5.30M |
| 11/26/2025 | $5.96 | $6.07 | $5.89 | $5.91 | 7.76M |
| 11/25/2025 | $5.90 | $5.99 | $5.87 | $5.96 | 6.99M |
| 11/24/2025 | $5.76 | $5.93 | $5.71 | $5.89 | 9.69M |
| 11/21/2025 | $5.93 | $6.01 | $5.69 | $5.70 | 10.59M |
| 11/20/2025 | $6.03 | $6.04 | $5.93 | $5.96 | 7.77M |
| 11/19/2025 | $6.10 | $6.15 | $6.00 | $6.00 | 8.89M |
| 11/18/2025 | $6.16 | $6.21 | $6.08 | $6.12 | 10.06M |
| 11/17/2025 | $6.15 | $6.19 | $6.11 | $6.18 | 9.39M |
| 11/14/2025 | $6.08 | $6.24 | $6.08 | $6.18 | 12.76M |
| 11/13/2025 | $6.02 | $6.12 | $6.02 | $6.11 | 9.37M |
| 11/12/2025 | $6.03 | $6.07 | $5.99 | $6.05 | 8.49M |
| 11/11/2025 | $6.00 | $6.04 | $5.94 | $6.03 | 6.92M |
| 11/10/2025 | $5.92 | $5.99 | $5.88 | $5.99 | 7.84M |
| 11/7/2025 | $5.86 | $5.97 | $5.83 | $5.90 | 8.46M |
| 11/6/2025 | $5.91 | $6.05 | $5.86 | $5.87 | 10.54M |
| 11/5/2025 | $5.91 | $5.95 | $5.88 | $5.91 | 7.73M |
| 11/4/2025 | $5.92 | $5.96 | $5.89 | $5.95 | 9.02M |
| 11/3/2025 | $5.90 | $5.96 | $5.85 | $5.94 | 11.29M |
| 10/31/2025 | $5.71 | $5.87 | $5.70 | $5.84 | 10.40M |
| 10/30/2025 | $5.77 | $5.77 | $5.67 | $5.69 | 6.57M |
| 10/29/2025 | $5.78 | $5.92 | $5.72 | $5.75 | 9.77M |
| 10/28/2025 | $5.69 | $5.78 | $5.63 | $5.76 | 7.88M |
| 10/27/2025 | $5.72 | $5.74 | $5.65 | $5.70 | 5.98M |
| 10/24/2025 | $5.76 | $5.78 | $5.68 | $5.70 | 5.16M |
| 10/23/2025 | $5.72 | $5.75 | $5.65 | $5.75 | 6.24M |
| 10/22/2025 | $5.71 | $5.76 | $5.69 | $5.73 | 5.72M |
| 10/21/2025 | $5.60 | $5.73 | $5.58 | $5.72 | 7.06M |
| 10/20/2025 | $5.57 | $5.62 | $5.55 | $5.59 | 4.72M |