000001.SZ000001.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $11.47 | $11.47 | $11.35 | $11.36 | 127.48M |
| 1/13/2026 | $11.48 | $11.54 | $11.44 | $11.47 | 106.15M |
| 1/12/2026 | $11.45 | $11.49 | $11.42 | $11.48 | 86.60M |
| 1/9/2026 | $11.53 | $11.53 | $11.44 | $11.46 | 98.34M |
| 1/8/2026 | $11.64 | $11.65 | $11.49 | $11.51 | 110.01M |
| 1/7/2026 | $11.66 | $11.82 | $11.62 | $11.64 | 96.62M |
| 1/6/2026 | $11.50 | $11.68 | $11.48 | $11.67 | 131.40M |
| 1/5/2026 | $11.42 | $11.51 | $11.41 | $11.50 | 87.55M |
| 12/31/2025 | $11.48 | $11.49 | $11.40 | $11.41 | 60.16M |
| 12/30/2025 | $11.53 | $11.56 | $11.45 | $11.48 | 59.25M |
| 12/29/2025 | $11.54 | $11.62 | $11.50 | $11.56 | 64.83M |
| 12/26/2025 | $11.56 | $11.59 | $11.53 | $11.54 | 44.03M |
| 12/25/2025 | $11.54 | $11.62 | $11.52 | $11.56 | 55.22M |
| 12/24/2025 | $11.55 | $11.58 | $11.49 | $11.54 | 50.94M |
| 12/23/2025 | $11.52 | $11.60 | $11.50 | $11.56 | 67.06M |
| 12/22/2025 | $11.61 | $11.61 | $11.51 | $11.52 | 74.24M |
| 12/19/2025 | $11.63 | $11.65 | $11.58 | $11.62 | 64.99M |
| 12/18/2025 | $11.51 | $11.65 | $11.48 | $11.64 | 79.69M |
| 12/17/2025 | $11.47 | $11.58 | $11.42 | $11.53 | 70.15M |
| 12/16/2025 | $11.49 | $11.55 | $11.44 | $11.48 | 65.24M |
| 12/15/2025 | $11.34 | $11.54 | $11.33 | $11.51 | 94.08M |
| 12/12/2025 | $11.37 | $11.43 | $11.30 | $11.35 | 123.82M |
| 12/11/2025 | $11.35 | $11.39 | $11.30 | $11.37 | 93.19M |
| 12/10/2025 | $11.44 | $11.46 | $11.29 | $11.33 | 105.06M |
| 12/9/2025 | $11.52 | $11.54 | $11.43 | $11.43 | 74.21M |
| 12/8/2025 | $11.49 | $11.60 | $11.48 | $11.52 | 85.59M |
| 12/5/2025 | $11.49 | $11.54 | $11.40 | $11.53 | 89.75M |
| 12/4/2025 | $11.55 | $11.58 | $11.46 | $11.49 | 89.12M |
| 12/3/2025 | $11.64 | $11.70 | $11.54 | $11.55 | 95.27M |
| 12/2/2025 | $11.68 | $11.73 | $11.59 | $11.64 | 77.27M |
| 12/1/2025 | $11.60 | $11.70 | $11.53 | $11.69 | 103.73M |
| 11/28/2025 | $11.67 | $11.68 | $11.58 | $11.61 | 89.83M |
| 11/27/2025 | $11.66 | $11.71 | $11.58 | $11.71 | 102.93M |
| 11/26/2025 | $11.81 | $11.85 | $11.65 | $11.69 | 82.48M |
| 11/25/2025 | $11.61 | $11.80 | $11.58 | $11.80 | 102.81M |
| 11/24/2025 | $11.70 | $11.73 | $11.60 | $11.60 | 111.71M |
| 11/21/2025 | $11.80 | $11.88 | $11.66 | $11.69 | 148.28M |
| 11/20/2025 | $11.79 | $11.99 | $11.74 | $11.85 | 164.42M |
| 11/19/2025 | $11.58 | $11.83 | $11.57 | $11.80 | 134.76M |
| 11/18/2025 | $11.65 | $11.69 | $11.57 | $11.59 | 67.38M |
| 11/17/2025 | $11.75 | $11.75 | $11.62 | $11.67 | 99.52M |
| 11/14/2025 | $11.67 | $11.84 | $11.66 | $11.75 | 132.86M |
| 11/13/2025 | $11.68 | $11.72 | $11.57 | $11.70 | 97.90M |
| 11/12/2025 | $11.70 | $11.79 | $11.65 | $11.68 | 115.85M |
| 11/11/2025 | $11.62 | $11.69 | $11.57 | $11.67 | 88.65M |
| 11/10/2025 | $11.52 | $11.64 | $11.45 | $11.63 | 82.72M |
| 11/7/2025 | $11.52 | $11.58 | $11.50 | $11.55 | 75.01M |
| 11/6/2025 | $11.50 | $11.58 | $11.47 | $11.51 | 77.51M |
| 11/5/2025 | $11.59 | $11.60 | $11.50 | $11.52 | 79.49M |
| 11/4/2025 | $11.42 | $11.64 | $11.40 | $11.59 | 150.30M |
| 11/3/2025 | $11.34 | $11.44 | $11.30 | $11.43 | 96.09M |
| 10/31/2025 | $11.38 | $11.40 | $11.30 | $11.32 | 97.02M |
| 10/30/2025 | $11.38 | $11.47 | $11.36 | $11.38 | 94.38M |
| 10/29/2025 | $11.46 | $11.46 | $11.36 | $11.39 | 97.09M |
| 10/28/2025 | $11.53 | $11.58 | $11.42 | $11.47 | 82.16M |
| 10/27/2025 | $11.54 | $11.61 | $11.44 | $11.52 | 123.95M |
| 10/24/2025 | $11.60 | $11.68 | $11.55 | $11.56 | 98.05M |
| 10/23/2025 | $11.52 | $11.71 | $11.50 | $11.63 | 137.95M |
| 10/22/2025 | $11.40 | $11.54 | $11.40 | $11.52 | 84.53M |
| 10/21/2025 | $11.40 | $11.47 | $11.39 | $11.43 | 76.12M |
| 10/20/2025 | $11.41 | $11.45 | $11.27 | $11.42 | 96.17M |
| 10/17/2025 | $11.50 | $11.58 | $11.38 | $11.40 | 105.06M |