300805.SZ(300805.SZ)
300805.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $8.44 | $9.38 | $8.44 | $9.28 | 17.07M |
| 10/13/2026 | $8.85 | $9.38 | $8.70 | $9.27 | 27.56M |
| 10/12/2026 | $9.06 | $9.09 | $8.78 | $8.97 | 22.22M |
| 10/9/2026 | $8.44 | $9.16 | $8.43 | $9.10 | 29.92M |
| 10/8/2026 | $8.66 | $8.66 | $8.42 | $8.50 | 10.36M |
| 9/30/2026 | $8.88 | $8.90 | $8.62 | $8.67 | 12.92M |
| 9/29/2026 | $8.41 | $8.91 | $8.36 | $8.86 | 16.24M |
| 9/28/2026 | $8.69 | $8.74 | $8.38 | $8.45 | 12.90M |
| 9/24/2026 | $8.56 | $9.06 | $8.47 | $8.65 | 18.21M |
| 9/23/2026 | $8.67 | $8.67 | $8.42 | $8.52 | 7.62M |
| 9/22/2026 | $8.53 | $8.74 | $8.50 | $8.67 | 10.50M |
| 9/21/2026 | $8.37 | $8.52 | $8.30 | $8.49 | 6.21M |
| 9/18/2026 | $8.37 | $8.43 | $8.26 | $8.30 | 5.62M |
| 9/17/2026 | $8.06 | $8.31 | $8.04 | $8.30 | 6.27M |
| 9/16/2026 | $7.98 | $8.10 | $7.85 | $8.10 | 5.95M |
| 9/15/2026 | $8.20 | $8.29 | $7.99 | $8.00 | 5.84M |
| 9/14/2026 | $8.36 | $8.36 | $8.12 | $8.23 | 5.22M |
| 9/11/2026 | $8.36 | $8.36 | $8.16 | $8.25 | 5.82M |
| 9/10/2026 | $8.50 | $8.50 | $8.30 | $8.40 | 5.11M |
| 9/9/2026 | $8.70 | $8.74 | $8.43 | $8.52 | 7.98M |
| 9/8/2026 | $8.58 | $8.81 | $8.51 | $8.74 | 9.73M |
| 9/7/2026 | $8.56 | $8.71 | $8.50 | $8.60 | 8.40M |
| 9/4/2026 | $8.54 | $8.86 | $8.40 | $8.56 | 11.91M |
| 9/3/2026 | $8.57 | $8.69 | $8.34 | $8.37 | 8.05M |
| 9/2/2026 | $8.63 | $8.72 | $8.48 | $8.56 | 10.09M |
| 9/1/2026 | $8.52 | $8.79 | $8.51 | $8.74 | 15.02M |
| 8/31/2026 | $8.19 | $8.49 | $8.16 | $8.48 | 13.03M |
| 8/28/2026 | $8.41 | $8.41 | $8.18 | $8.25 | 9.98M |
| 8/27/2026 | $8.02 | $8.23 | $7.99 | $8.11 | 9.18M |
| 8/26/2026 | $8.02 | $8.06 | $7.87 | $7.99 | 5.36M |
| 8/25/2026 | $7.75 | $8.03 | $7.64 | $8.01 | 7.22M |
| 8/24/2026 | $7.90 | $7.93 | $7.62 | $7.70 | 5.22M |
| 8/21/2026 | $7.88 | $7.90 | $7.70 | $7.89 | 5.79M |
| 8/20/2026 | $7.87 | $8.05 | $7.74 | $7.95 | 7.45M |
| 8/19/2026 | $8.08 | $8.17 | $7.80 | $7.83 | 9.10M |
| 8/18/2026 | $8.42 | $8.42 | $8.12 | $8.19 | 7.92M |
| 8/17/2026 | $8.36 | $8.43 | $8.19 | $8.42 | 9.21M |
| 8/14/2026 | $8.41 | $8.50 | $8.19 | $8.36 | 10.77M |
| 8/13/2026 | $8.65 | $8.79 | $8.43 | $8.43 | 12.52M |
| 8/12/2026 | $8.40 | $8.75 | $8.38 | $8.66 | 13.08M |
| 8/11/2026 | $8.60 | $8.60 | $8.32 | $8.42 | 8.91M |
| 8/10/2026 | $8.28 | $8.55 | $8.19 | $8.55 | 14.19M |
| 8/7/2026 | $8.30 | $8.33 | $7.99 | $8.32 | 13.33M |
| 8/6/2026 | $8.44 | $8.51 | $8.21 | $8.35 | 12.18M |
| 8/5/2026 | $8.37 | $8.52 | $8.35 | $8.45 | 14.48M |
| 8/4/2026 | $8.35 | $8.50 | $8.21 | $8.47 | 17.29M |
| 8/3/2026 | $8.11 | $8.26 | $8.04 | $8.19 | 14.99M |
| 7/31/2026 | $7.70 | $8.42 | $7.68 | $8.24 | 30.67M |
| 7/30/2026 | $7.67 | $8.00 | $7.53 | $7.56 | 19.52M |
| 7/29/2026 | $7.80 | $7.90 | $7.63 | $7.77 | 16.93M |
| 7/28/2026 | $7.78 | $7.95 | $7.67 | $7.82 | 14.52M |
| 7/27/2026 | $7.37 | $7.82 | $7.20 | $7.80 | 18.37M |
| 7/24/2026 | $7.91 | $7.95 | $7.47 | $7.48 | 21.26M |
| 7/23/2026 | $8.30 | $8.30 | $7.72 | $8.13 | 24.98M |
| 7/22/2026 | $8.09 | $8.43 | $7.92 | $8.38 | 25.02M |
| 7/21/2026 | $8.12 | $8.56 | $7.80 | $8.41 | 33.46M |
| 7/20/2026 | $8.34 | $8.59 | $7.92 | $8.30 | 34.75M |
| 7/17/2026 | $9.12 | $9.50 | $8.18 | $8.18 | 50.60M |
| 7/16/2026 | $7.40 | $8.83 | $7.33 | $8.83 | 43.40M |
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
