300821.SZ300821.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $12.78 | $13.41 | $12.69 | $12.93 | 59.56M |
| 1/13/2026 | $13.20 | $13.25 | $12.69 | $12.78 | 49.20M |
| 1/12/2026 | $12.63 | $13.30 | $12.63 | $13.27 | 63.52M |
| 1/9/2026 | $12.82 | $12.99 | $12.63 | $12.71 | 53.41M |
| 1/8/2026 | $13.68 | $13.88 | $12.92 | $13.05 | 76.75M |
| 1/7/2026 | $13.00 | $13.57 | $12.98 | $13.38 | 88.26M |
| 1/6/2026 | $12.08 | $13.96 | $12.08 | $13.18 | 122.93M |
| 1/5/2026 | $11.72 | $12.10 | $11.64 | $12.05 | 34.30M |
| 12/31/2025 | $11.95 | $12.06 | $11.65 | $11.66 | 32.28M |
| 12/30/2025 | $12.06 | $12.29 | $11.83 | $11.99 | 42.52M |
| 12/29/2025 | $12.86 | $12.95 | $12.20 | $12.26 | 58.38M |
| 12/26/2025 | $13.01 | $13.60 | $12.69 | $12.79 | 106.56M |
| 12/25/2025 | $12.24 | $12.69 | $12.13 | $12.63 | 50.94M |
| 12/24/2025 | $12.06 | $12.34 | $11.86 | $12.25 | 40.28M |
| 12/23/2025 | $11.79 | $12.32 | $11.75 | $12.14 | 51.25M |
| 12/22/2025 | $11.76 | $11.90 | $11.69 | $11.81 | 26.43M |
| 12/19/2025 | $11.69 | $12.03 | $11.68 | $11.75 | 30.09M |
| 12/18/2025 | $11.62 | $12.08 | $11.51 | $11.69 | 41.10M |
| 12/17/2025 | $11.40 | $11.85 | $11.32 | $11.77 | 38.94M |
| 12/16/2025 | $11.83 | $11.94 | $11.30 | $11.40 | 41.11M |
| 12/15/2025 | $11.74 | $12.35 | $11.68 | $12.05 | 51.15M |
| 12/12/2025 | $11.83 | $12.19 | $11.66 | $11.86 | 44.25M |
| 12/11/2025 | $12.43 | $12.79 | $11.88 | $11.88 | 59.48M |
| 12/10/2025 | $13.31 | $13.31 | $12.28 | $12.37 | 97.13M |
| 12/9/2025 | $12.70 | $13.30 | $12.41 | $13.30 | 49.40M |
| 12/8/2025 | $12.66 | $12.89 | $12.47 | $12.75 | 46.23M |
| 12/5/2025 | $12.13 | $12.88 | $11.99 | $12.76 | 60.40M |
| 12/4/2025 | $12.61 | $12.74 | $12.16 | $12.20 | 64.93M |
| 12/3/2025 | $13.16 | $13.38 | $12.77 | $12.85 | 62.12M |
| 12/2/2025 | $13.25 | $13.75 | $12.73 | $13.40 | 76.57M |
| 12/1/2025 | $13.70 | $13.98 | $13.16 | $13.38 | 84.37M |
| 11/28/2025 | $13.70 | $14.02 | $13.47 | $13.68 | 80.14M |
| 11/27/2025 | $12.80 | $14.28 | $12.80 | $13.75 | 128.75M |
| 11/26/2025 | $13.73 | $13.91 | $12.73 | $12.73 | 85.19M |
| 11/25/2025 | $13.26 | $13.80 | $13.00 | $13.45 | 88.43M |
| 11/24/2025 | $13.30 | $13.36 | $12.60 | $12.96 | 74.98M |
| 11/21/2025 | $14.49 | $14.50 | $12.84 | $12.86 | 113.12M |
| 11/20/2025 | $15.30 | $16.27 | $14.51 | $14.59 | 142.06M |
| 11/19/2025 | $13.36 | $16.99 | $13.17 | $16.13 | 193.41M |
| 11/18/2025 | $14.59 | $15.65 | $14.20 | $14.54 | 161.39M |
| 11/17/2025 | $12.94 | $15.07 | $12.83 | $14.42 | 158.98M |
| 11/14/2025 | $13.73 | $14.40 | $12.99 | $13.12 | 134.62M |
| 11/13/2025 | $13.13 | $14.44 | $13.12 | $13.98 | 170.43M |
| 11/12/2025 | $12.50 | $13.19 | $12.10 | $12.47 | 104.46M |
| 11/11/2025 | $12.62 | $13.58 | $12.37 | $12.73 | 146.80M |
| 11/10/2025 | $11.66 | $13.58 | $11.66 | $13.08 | 198.93M |
| 11/7/2025 | $9.44 | $11.38 | $9.40 | $11.38 | 103.39M |
| 11/6/2025 | $9.40 | $9.55 | $9.31 | $9.48 | 19.85M |
| 11/5/2025 | $9.15 | $9.47 | $9.14 | $9.40 | 15.29M |
| 11/4/2025 | $9.30 | $9.42 | $9.17 | $9.23 | 12.59M |
| 11/3/2025 | $9.20 | $9.36 | $9.16 | $9.32 | 18.62M |
| 10/31/2025 | $9.00 | $9.44 | $8.99 | $9.29 | 24.14M |
| 10/30/2025 | $9.01 | $9.13 | $8.92 | $9.03 | 14.31M |
| 10/29/2025 | $8.81 | $9.04 | $8.80 | $9.00 | 14.11M |
| 10/28/2025 | $8.91 | $9.09 | $8.85 | $8.86 | 10.86M |
| 10/27/2025 | $8.90 | $8.94 | $8.79 | $8.83 | 9.20M |
| 10/24/2025 | $8.77 | $8.95 | $8.71 | $8.85 | 10.12M |
| 10/23/2025 | $8.74 | $8.78 | $8.52 | $8.78 | 11.06M |
| 10/22/2025 | $8.80 | $8.87 | $8.70 | $8.77 | 6.19M |
| 10/21/2025 | $8.75 | $8.84 | $8.71 | $8.81 | 7.17M |
| 10/20/2025 | $8.71 | $8.90 | $8.68 | $8.75 | 8.24M |
| 10/17/2025 | $8.98 | $9.14 | $8.64 | $8.67 | 15.13M |