300812.SZ(300812.SZ)
300812.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $17.16 | $17.16 | $16.56 | $16.58 | 3.87M |
| 10/13/2026 | $16.76 | $17.36 | $16.00 | $17.18 | 6.07M |
| 10/12/2026 | $17.36 | $17.49 | $16.92 | $17.07 | 3.84M |
| 10/9/2026 | $17.55 | $17.71 | $16.50 | $17.45 | 6.98M |
| 10/8/2026 | $18.56 | $18.95 | $17.46 | $17.72 | 5.67M |
| 9/30/2026 | $19.19 | $19.29 | $18.15 | $18.20 | 5.86M |
| 9/29/2026 | $19.09 | $19.36 | $18.86 | $19.07 | 4.44M |
| 9/28/2026 | $20.01 | $20.23 | $18.90 | $18.98 | 6.42M |
| 9/24/2026 | $20.50 | $20.70 | $20.01 | $20.04 | 7.98M |
| 9/23/2026 | $20.20 | $20.83 | $20.05 | $20.65 | 10.85M |
| 9/22/2026 | $20.01 | $20.55 | $20.00 | $20.34 | 8.99M |
| 9/21/2026 | $19.87 | $20.05 | $19.71 | $19.85 | 5.58M |
| 9/18/2026 | $19.88 | $20.03 | $19.60 | $19.86 | 8.30M |
| 9/17/2026 | $19.48 | $19.72 | $19.08 | $19.64 | 6.08M |
| 9/16/2026 | $18.78 | $19.65 | $18.70 | $19.64 | 7.13M |
| 9/15/2026 | $18.73 | $19.17 | $18.73 | $18.79 | 3.46M |
| 9/14/2026 | $18.66 | $19.24 | $18.31 | $18.98 | 3.72M |
| 9/11/2026 | $18.79 | $19.05 | $18.28 | $18.84 | 5.27M |
| 9/10/2026 | $19.20 | $19.40 | $18.82 | $19.07 | 3.41M |
| 9/9/2026 | $19.45 | $19.89 | $19.25 | $19.33 | 5.06M |
| 9/8/2026 | $19.79 | $19.79 | $19.24 | $19.37 | 4.85M |
| 9/7/2026 | $19.01 | $19.80 | $19.01 | $19.67 | 6.81M |
| 9/4/2026 | $19.36 | $19.85 | $18.69 | $18.92 | 5.50M |
| 9/3/2026 | $19.26 | $19.53 | $18.87 | $19.24 | 4.26M |
| 9/2/2026 | $19.10 | $19.32 | $18.94 | $19.20 | 3.53M |
| 9/1/2026 | $19.71 | $19.73 | $19.13 | $19.42 | 4.74M |
| 8/31/2026 | $19.01 | $19.92 | $18.80 | $19.82 | 5.32M |
| 8/28/2026 | $19.25 | $19.80 | $19.10 | $19.14 | 4.89M |
| 8/27/2026 | $18.92 | $19.57 | $18.88 | $19.33 | 4.82M |
| 8/26/2026 | $19.29 | $19.38 | $18.68 | $18.93 | 3.81M |
| 8/25/2026 | $18.71 | $19.34 | $18.19 | $19.23 | 4.79M |
| 8/24/2026 | $19.36 | $19.52 | $18.48 | $18.90 | 5.39M |
| 8/21/2026 | $19.26 | $19.61 | $18.83 | $19.44 | 6.18M |
| 8/20/2026 | $18.81 | $19.90 | $18.66 | $19.40 | 8.34M |
| 8/19/2026 | $19.55 | $19.70 | $18.40 | $18.46 | 7.56M |
| 8/18/2026 | $20.07 | $20.35 | $19.54 | $19.95 | 6.63M |
| 8/17/2026 | $19.20 | $20.18 | $19.15 | $20.09 | 8.36M |
| 8/14/2026 | $19.55 | $19.95 | $19.40 | $19.83 | 4.60M |
| 8/13/2026 | $20.10 | $20.20 | $19.46 | $19.46 | 5.20M |
| 8/12/2026 | $19.49 | $20.08 | $19.46 | $19.91 | 5.10M |
| 8/11/2026 | $19.36 | $19.74 | $19.12 | $19.50 | 5.03M |
| 8/10/2026 | $19.91 | $19.93 | $19.20 | $19.53 | 6.59M |
| 8/7/2026 | $19.29 | $19.97 | $18.93 | $19.92 | 8.60M |
| 8/6/2026 | $18.91 | $19.54 | $18.81 | $19.38 | 7.78M |
| 8/5/2026 | $18.19 | $19.30 | $18.15 | $19.26 | 8.74M |
| 8/4/2026 | $17.71 | $18.56 | $17.51 | $18.43 | 7.09M |
| 8/3/2026 | $17.28 | $17.53 | $17.05 | $17.45 | 5.84M |
| 7/31/2026 | $17.00 | $17.98 | $16.82 | $17.28 | 10.84M |
| 7/30/2026 | $16.91 | $17.02 | $16.01 | $16.01 | 7.39M |
| 7/29/2026 | $17.18 | $17.38 | $16.52 | $17.03 | 6.84M |
| 7/28/2026 | $17.69 | $18.17 | $17.16 | $17.30 | 5.89M |
| 7/27/2026 | $17.11 | $18.04 | $17.03 | $17.98 | 7.09M |
| 7/24/2026 | $17.53 | $17.76 | $17.18 | $17.26 | 6.39M |
| 7/23/2026 | $17.71 | $18.01 | $17.30 | $17.70 | 6.24M |
| 7/22/2026 | $17.90 | $18.36 | $17.62 | $17.71 | 8.23M |
| 7/21/2026 | $17.32 | $18.27 | $15.38 | $18.18 | 11.71M |
| 7/20/2026 | $18.64 | $18.98 | $16.82 | $17.24 | 9.22M |
| 7/17/2026 | $19.90 | $20.03 | $18.11 | $18.30 | 9.18M |
| 7/16/2026 | $20.50 | $21.04 | $19.79 | $19.96 | 6.86M |
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
