600308.SS600308.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.91 | $3.94 | $3.88 | $3.89 | 16.38M |
| 1/14/2026 | $3.96 | $3.99 | $3.89 | $3.92 | 27.21M |
| 1/13/2026 | $3.97 | $4.02 | $3.93 | $3.95 | 26.49M |
| 1/12/2026 | $3.92 | $3.95 | $3.90 | $3.95 | 21.49M |
| 1/9/2026 | $3.91 | $3.92 | $3.87 | $3.90 | 24.45M |
| 1/8/2026 | $3.90 | $3.93 | $3.89 | $3.90 | 14.69M |
| 1/7/2026 | $3.96 | $3.98 | $3.90 | $3.90 | 19.43M |
| 1/6/2026 | $3.90 | $3.98 | $3.89 | $3.97 | 27.33M |
| 1/5/2026 | $3.93 | $3.94 | $3.89 | $3.90 | 22.59M |
| 12/31/2025 | $3.93 | $3.95 | $3.88 | $3.90 | 13.91M |
| 12/30/2025 | $3.96 | $3.98 | $3.89 | $3.92 | 19.67M |
| 12/29/2025 | $3.99 | $3.99 | $3.93 | $3.95 | 22.65M |
| 12/26/2025 | $4.06 | $4.06 | $3.96 | $3.98 | 33.94M |
| 12/25/2025 | $3.89 | $4.10 | $3.86 | $4.09 | 55.73M |
| 12/24/2025 | $3.81 | $3.91 | $3.79 | $3.89 | 19.83M |
| 12/23/2025 | $3.84 | $3.85 | $3.78 | $3.81 | 10.81M |
| 12/22/2025 | $3.85 | $3.86 | $3.83 | $3.83 | 9.76M |
| 12/19/2025 | $3.78 | $3.85 | $3.76 | $3.85 | 13.89M |
| 12/18/2025 | $3.74 | $3.80 | $3.72 | $3.77 | 13.52M |
| 12/17/2025 | $3.72 | $3.76 | $3.68 | $3.75 | 13.19M |
| 12/16/2025 | $3.79 | $3.79 | $3.72 | $3.74 | 13.51M |
| 12/15/2025 | $3.73 | $3.80 | $3.72 | $3.78 | 14.09M |
| 12/12/2025 | $3.79 | $3.80 | $3.72 | $3.73 | 19.07M |
| 12/11/2025 | $3.86 | $3.87 | $3.78 | $3.79 | 20.05M |
| 12/10/2025 | $3.85 | $3.88 | $3.83 | $3.86 | 15.77M |
| 12/9/2025 | $3.92 | $3.92 | $3.85 | $3.87 | 17.37M |
| 12/8/2025 | $3.97 | $3.97 | $3.88 | $3.92 | 18.03M |
| 12/5/2025 | $3.85 | $3.94 | $3.85 | $3.93 | 21.55M |
| 12/4/2025 | $3.93 | $3.93 | $3.85 | $3.86 | 18.51M |
| 12/3/2025 | $3.92 | $3.97 | $3.90 | $3.92 | 21.10M |
| 12/2/2025 | $3.92 | $3.95 | $3.85 | $3.94 | 21.69M |
| 12/1/2025 | $3.94 | $3.96 | $3.90 | $3.91 | 21.32M |
| 11/28/2025 | $3.95 | $3.95 | $3.87 | $3.94 | 23.05M |
| 11/27/2025 | $3.90 | $3.96 | $3.89 | $3.95 | 30.41M |
| 11/26/2025 | $3.87 | $3.91 | $3.83 | $3.86 | 26.10M |
| 11/25/2025 | $3.87 | $3.88 | $3.83 | $3.86 | 24.19M |
| 11/24/2025 | $3.89 | $3.92 | $3.82 | $3.84 | 26.66M |
| 11/21/2025 | $3.98 | $4.05 | $3.83 | $3.86 | 40.73M |
| 11/20/2025 | $4.11 | $4.12 | $3.98 | $4.01 | 35.40M |
| 11/19/2025 | $4.20 | $4.21 | $4.02 | $4.05 | 46.92M |
| 11/18/2025 | $4.34 | $4.36 | $4.16 | $4.19 | 64.35M |
| 11/17/2025 | $4.35 | $4.41 | $4.30 | $4.36 | 61.36M |
| 11/14/2025 | $4.28 | $4.36 | $4.25 | $4.30 | 56.77M |
| 11/13/2025 | $4.23 | $4.34 | $4.23 | $4.31 | 70.53M |
| 11/12/2025 | $4.30 | $4.43 | $4.16 | $4.23 | 70.98M |
| 11/11/2025 | $4.23 | $4.35 | $4.21 | $4.25 | 77.27M |
| 11/10/2025 | $4.14 | $4.32 | $4.13 | $4.20 | 87.32M |
| 11/7/2025 | $4.23 | $4.31 | $4.12 | $4.13 | 112.43M |
| 11/6/2025 | $4.38 | $4.57 | $4.25 | $4.30 | 158.37M |
| 11/5/2025 | $4.30 | $4.63 | $4.26 | $4.42 | 208.63M |
| 11/4/2025 | $4.50 | $4.50 | $4.40 | $4.50 | 191.83M |
| 11/3/2025 | $3.75 | $4.09 | $3.74 | $4.09 | 67.13M |
| 10/31/2025 | $3.76 | $3.79 | $3.70 | $3.72 | 18.59M |
| 10/30/2025 | $3.78 | $3.81 | $3.77 | $3.78 | 14.97M |
| 10/29/2025 | $3.72 | $3.80 | $3.70 | $3.79 | 20.74M |
| 10/28/2025 | $3.73 | $3.75 | $3.72 | $3.72 | 9.54M |
| 10/27/2025 | $3.73 | $3.75 | $3.72 | $3.73 | 13.72M |
| 10/24/2025 | $3.79 | $3.79 | $3.71 | $3.71 | 18.36M |
| 10/23/2025 | $3.72 | $3.80 | $3.71 | $3.79 | 18.18M |
| 10/22/2025 | $3.71 | $3.75 | $3.70 | $3.73 | 11.05M |
| 10/21/2025 | $3.73 | $3.75 | $3.70 | $3.73 | 13.61M |
| 10/20/2025 | $3.71 | $3.77 | $3.70 | $3.72 | 11.94M |
| 10/17/2025 | $3.73 | $3.78 | $3.69 | $3.69 | 22.55M |