300894.SZ300894.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.45 | $12.47 | $12.16 | $12.25 | 7.07M |
| 1/14/2026 | $12.42 | $12.85 | $12.33 | $12.51 | 10.86M |
| 1/13/2026 | $12.70 | $12.88 | $12.36 | $12.41 | 9.91M |
| 1/12/2026 | $12.17 | $13.08 | $12.04 | $12.82 | 19.55M |
| 1/9/2026 | $12.28 | $12.28 | $11.92 | $12.04 | 8.94M |
| 1/8/2026 | $12.11 | $12.28 | $12.03 | $12.22 | 4.92M |
| 1/7/2026 | $12.21 | $12.48 | $12.13 | $12.16 | 7.46M |
| 1/6/2026 | $12.51 | $12.69 | $12.22 | $12.29 | 10.00M |
| 1/5/2026 | $12.99 | $12.99 | $12.11 | $12.50 | 24.58M |
| 12/31/2025 | $11.29 | $12.10 | $11.29 | $11.79 | 11.75M |
| 12/30/2025 | $11.30 | $11.39 | $11.15 | $11.27 | 2.99M |
| 12/29/2025 | $11.25 | $11.31 | $11.14 | $11.30 | 3.29M |
| 12/26/2025 | $11.46 | $11.46 | $11.20 | $11.23 | 3.99M |
| 12/25/2025 | $11.36 | $11.45 | $11.29 | $11.45 | 2.47M |
| 12/24/2025 | $11.22 | $11.35 | $11.13 | $11.34 | 2.54M |
| 12/23/2025 | $11.38 | $11.39 | $11.17 | $11.20 | 2.88M |
| 12/22/2025 | $11.57 | $11.57 | $11.38 | $11.41 | 3.46M |
| 12/19/2025 | $11.35 | $11.55 | $11.34 | $11.53 | 3.56M |
| 12/18/2025 | $11.17 | $11.53 | $11.12 | $11.38 | 4.36M |
| 12/17/2025 | $11.22 | $11.28 | $10.91 | $11.28 | 4.35M |
| 12/16/2025 | $11.24 | $11.37 | $11.14 | $11.22 | 3.25M |
| 12/15/2025 | $11.26 | $11.36 | $11.16 | $11.30 | 2.53M |
| 12/12/2025 | $11.35 | $11.50 | $11.28 | $11.31 | 3.59M |
| 12/11/2025 | $11.72 | $11.74 | $11.34 | $11.34 | 4.82M |
| 12/10/2025 | $11.70 | $11.83 | $11.60 | $11.74 | 3.54M |
| 12/9/2025 | $11.92 | $11.97 | $11.72 | $11.74 | 3.16M |
| 12/8/2025 | $11.94 | $12.10 | $11.85 | $11.92 | 4.00M |
| 12/5/2025 | $11.81 | $12.03 | $11.64 | $11.93 | 4.29M |
| 12/4/2025 | $12.14 | $12.17 | $11.74 | $11.82 | 5.59M |
| 12/3/2025 | $12.36 | $12.43 | $12.06 | $12.11 | 3.90M |
| 12/2/2025 | $12.31 | $12.49 | $12.20 | $12.35 | 4.24M |
| 12/1/2025 | $12.47 | $12.58 | $12.27 | $12.31 | 4.48M |
| 11/28/2025 | $12.33 | $12.50 | $12.16 | $12.50 | 4.31M |
| 11/27/2025 | $12.27 | $12.44 | $12.17 | $12.32 | 3.43M |
| 11/26/2025 | $12.45 | $12.57 | $12.22 | $12.27 | 3.43M |
| 11/25/2025 | $12.45 | $12.57 | $12.33 | $12.50 | 3.10M |
| 11/24/2025 | $12.31 | $12.45 | $12.21 | $12.38 | 3.33M |
| 11/21/2025 | $12.63 | $12.80 | $12.17 | $12.21 | 6.11M |
| 11/20/2025 | $12.73 | $13.00 | $12.49 | $12.72 | 5.56M |
| 11/19/2025 | $12.81 | $12.94 | $12.62 | $12.66 | 4.11M |
| 11/18/2025 | $12.93 | $13.13 | $12.86 | $12.92 | 5.00M |
| 11/17/2025 | $12.75 | $12.99 | $12.71 | $12.96 | 4.49M |
| 11/14/2025 | $12.80 | $13.08 | $12.74 | $12.79 | 5.37M |
| 11/13/2025 | $12.80 | $12.91 | $12.64 | $12.88 | 4.84M |
| 11/12/2025 | $12.89 | $12.89 | $12.68 | $12.83 | 3.55M |
| 11/11/2025 | $12.61 | $12.93 | $12.61 | $12.88 | 5.74M |
| 11/10/2025 | $12.49 | $12.68 | $12.42 | $12.66 | 3.39M |
| 11/7/2025 | $12.50 | $12.53 | $12.39 | $12.47 | 3.22M |
| 11/6/2025 | $12.75 | $12.75 | $12.48 | $12.49 | 4.42M |
| 11/5/2025 | $12.58 | $12.80 | $12.52 | $12.69 | 5.71M |
| 11/4/2025 | $12.49 | $12.58 | $12.41 | $12.56 | 3.31M |
| 11/3/2025 | $12.55 | $12.60 | $12.47 | $12.55 | 3.66M |
| 10/31/2025 | $12.25 | $12.55 | $12.16 | $12.53 | 6.26M |
| 10/30/2025 | $12.14 | $12.74 | $12.12 | $12.32 | 9.19M |
| 10/29/2025 | $12.32 | $12.45 | $12.05 | $12.18 | 6.24M |
| 10/28/2025 | $12.20 | $12.61 | $12.20 | $12.52 | 4.99M |
| 10/27/2025 | $12.40 | $12.43 | $12.21 | $12.34 | 4.22M |
| 10/24/2025 | $12.41 | $12.50 | $12.30 | $12.32 | 4.01M |
| 10/23/2025 | $12.30 | $12.38 | $12.16 | $12.37 | 2.66M |
| 10/22/2025 | $12.50 | $12.50 | $12.30 | $12.34 | 3.87M |
| 10/21/2025 | $12.07 | $12.62 | $12.00 | $12.45 | 7.21M |
| 10/20/2025 | $12.03 | $12.09 | $11.89 | $11.96 | 3.45M |
| 10/17/2025 | $12.22 | $12.32 | $11.91 | $11.91 | 4.26M |