300737.SZ300737.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.45 | $5.47 | $5.35 | $5.39 | 14.69M |
| 1/14/2026 | $5.43 | $5.56 | $5.38 | $5.45 | 27.67M |
| 1/13/2026 | $5.69 | $5.69 | $5.44 | $5.45 | 38.88M |
| 1/12/2026 | $5.63 | $5.73 | $5.57 | $5.71 | 31.63M |
| 1/9/2026 | $5.72 | $5.74 | $5.58 | $5.63 | 33.14M |
| 1/8/2026 | $5.57 | $5.78 | $5.51 | $5.70 | 38.44M |
| 1/7/2026 | $5.55 | $5.65 | $5.49 | $5.58 | 25.00M |
| 1/6/2026 | $5.57 | $5.63 | $5.48 | $5.56 | 34.16M |
| 1/5/2026 | $5.53 | $5.63 | $5.40 | $5.55 | 28.95M |
| 12/31/2025 | $5.40 | $5.51 | $5.30 | $5.50 | 24.18M |
| 12/30/2025 | $5.49 | $5.51 | $5.36 | $5.37 | 20.58M |
| 12/29/2025 | $5.59 | $5.63 | $5.46 | $5.47 | 26.36M |
| 12/26/2025 | $5.41 | $5.68 | $5.38 | $5.59 | 43.31M |
| 12/25/2025 | $5.47 | $5.47 | $5.35 | $5.42 | 20.18M |
| 12/24/2025 | $5.35 | $5.48 | $5.33 | $5.48 | 25.60M |
| 12/23/2025 | $5.45 | $5.46 | $5.33 | $5.34 | 21.50M |
| 12/22/2025 | $5.44 | $5.53 | $5.38 | $5.47 | 30.95M |
| 12/19/2025 | $5.34 | $5.52 | $5.27 | $5.43 | 30.24M |
| 12/18/2025 | $5.19 | $5.35 | $5.13 | $5.34 | 24.40M |
| 12/17/2025 | $5.30 | $5.33 | $5.11 | $5.21 | 22.82M |
| 12/16/2025 | $5.38 | $5.41 | $5.28 | $5.30 | 24.09M |
| 12/15/2025 | $5.25 | $5.45 | $5.10 | $5.40 | 44.76M |
| 12/12/2025 | $5.19 | $5.40 | $5.17 | $5.20 | 37.26M |
| 12/11/2025 | $5.13 | $5.21 | $4.99 | $5.19 | 24.98M |
| 12/10/2025 | $5.09 | $5.20 | $5.03 | $5.13 | 15.13M |
| 12/9/2025 | $5.18 | $5.22 | $5.08 | $5.09 | 11.65M |
| 12/8/2025 | $5.16 | $5.22 | $5.12 | $5.16 | 12.21M |
| 12/5/2025 | $5.18 | $5.21 | $5.06 | $5.19 | 17.51M |
| 12/4/2025 | $5.31 | $5.32 | $5.15 | $5.18 | 19.55M |
| 12/3/2025 | $5.33 | $5.34 | $5.26 | $5.34 | 15.67M |
| 12/2/2025 | $5.18 | $5.36 | $5.12 | $5.34 | 27.68M |
| 12/1/2025 | $5.17 | $5.30 | $5.16 | $5.21 | 17.52M |
| 11/28/2025 | $5.25 | $5.27 | $5.13 | $5.20 | 17.10M |
| 11/27/2025 | $5.24 | $5.36 | $5.11 | $5.29 | 21.37M |
| 11/26/2025 | $5.28 | $5.36 | $5.17 | $5.17 | 16.02M |
| 11/25/2025 | $5.25 | $5.30 | $5.18 | $5.28 | 16.14M |
| 11/24/2025 | $5.20 | $5.34 | $5.16 | $5.25 | 22.89M |
| 11/21/2025 | $5.40 | $5.40 | $5.13 | $5.21 | 30.24M |
| 11/20/2025 | $5.12 | $5.45 | $5.10 | $5.40 | 47.60M |
| 11/19/2025 | $5.19 | $5.20 | $5.09 | $5.11 | 9.81M |
| 11/18/2025 | $5.25 | $5.30 | $5.15 | $5.18 | 10.34M |
| 11/17/2025 | $5.31 | $5.33 | $5.25 | $5.28 | 11.89M |
| 11/14/2025 | $5.24 | $5.36 | $5.24 | $5.31 | 14.71M |
| 11/13/2025 | $5.25 | $5.33 | $5.23 | $5.27 | 15.53M |
| 11/12/2025 | $5.20 | $5.30 | $5.15 | $5.28 | 24.27M |
| 11/11/2025 | $5.16 | $5.20 | $5.13 | $5.18 | 11.96M |
| 11/10/2025 | $5.05 | $5.19 | $5.03 | $5.16 | 18.51M |
| 11/7/2025 | $5.01 | $5.06 | $5.00 | $5.05 | 8.44M |
| 11/6/2025 | $5.05 | $5.06 | $5.00 | $5.02 | 8.93M |
| 11/5/2025 | $4.98 | $5.06 | $4.96 | $5.04 | 9.74M |
| 11/4/2025 | $5.01 | $5.01 | $4.95 | $4.99 | 9.78M |
| 11/3/2025 | $4.99 | $5.02 | $4.98 | $5.01 | 7.32M |
| 10/31/2025 | $4.98 | $5.01 | $4.97 | $5.00 | 5.97M |
| 10/30/2025 | $5.00 | $5.02 | $4.97 | $4.98 | 6.62M |
| 10/29/2025 | $5.07 | $5.08 | $4.99 | $5.02 | 8.16M |
| 10/28/2025 | $5.09 | $5.11 | $5.01 | $5.03 | 8.74M |
| 10/27/2025 | $5.08 | $5.09 | $5.01 | $5.06 | 16.66M |
| 10/24/2025 | $5.10 | $5.13 | $5.05 | $5.08 | 8.95M |
| 10/23/2025 | $5.12 | $5.14 | $5.04 | $5.09 | 10.00M |
| 10/22/2025 | $5.11 | $5.20 | $5.10 | $5.14 | 16.49M |
| 10/21/2025 | $5.01 | $5.16 | $5.01 | $5.13 | 9.87M |
| 10/20/2025 | $5.02 | $5.04 | $4.98 | $5.03 | 6.79M |
| 10/17/2025 | $5.09 | $5.14 | $4.98 | $5.00 | 8.90M |