000008.SZ000008.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.07 | $3.08 | $3.02 | $3.04 | 66.97M |
| 1/14/2026 | $3.10 | $3.13 | $3.03 | $3.07 | 103.60M |
| 1/13/2026 | $3.18 | $3.20 | $3.08 | $3.10 | 114.14M |
| 1/12/2026 | $3.09 | $3.29 | $3.06 | $3.21 | 181.69M |
| 1/9/2026 | $3.07 | $3.12 | $3.05 | $3.08 | 100.19M |
| 1/8/2026 | $3.05 | $3.13 | $3.03 | $3.07 | 134.82M |
| 1/7/2026 | $3.16 | $3.20 | $3.02 | $3.03 | 226.18M |
| 1/6/2026 | $2.87 | $3.15 | $2.85 | $3.15 | 203.13M |
| 1/5/2026 | $2.85 | $2.87 | $2.84 | $2.86 | 39.92M |
| 12/31/2025 | $2.86 | $2.87 | $2.82 | $2.85 | 34.55M |
| 12/30/2025 | $2.86 | $2.89 | $2.84 | $2.85 | 44.79M |
| 12/29/2025 | $2.90 | $2.92 | $2.87 | $2.88 | 41.28M |
| 12/26/2025 | $2.91 | $2.91 | $2.88 | $2.90 | 35.13M |
| 12/25/2025 | $2.89 | $2.91 | $2.87 | $2.90 | 27.76M |
| 12/24/2025 | $2.86 | $2.90 | $2.85 | $2.88 | 32.45M |
| 12/23/2025 | $2.91 | $2.92 | $2.85 | $2.86 | 42.98M |
| 12/22/2025 | $2.92 | $2.93 | $2.90 | $2.91 | 34.80M |
| 12/19/2025 | $2.87 | $2.92 | $2.86 | $2.91 | 40.49M |
| 12/18/2025 | $2.85 | $2.89 | $2.84 | $2.86 | 31.79M |
| 12/17/2025 | $2.87 | $2.87 | $2.80 | $2.86 | 54.04M |
| 12/16/2025 | $2.92 | $2.92 | $2.85 | $2.86 | 42.32M |
| 12/15/2025 | $2.89 | $2.92 | $2.85 | $2.91 | 37.67M |
| 12/12/2025 | $2.91 | $2.93 | $2.89 | $2.89 | 34.04M |
| 12/11/2025 | $2.97 | $2.98 | $2.90 | $2.90 | 50.06M |
| 12/10/2025 | $2.97 | $2.99 | $2.92 | $2.97 | 49.52M |
| 12/9/2025 | $3.04 | $3.05 | $2.96 | $2.96 | 59.25M |
| 12/8/2025 | $3.06 | $3.08 | $3.03 | $3.05 | 46.78M |
| 12/5/2025 | $3.01 | $3.06 | $2.98 | $3.05 | 50.38M |
| 12/4/2025 | $3.05 | $3.06 | $2.99 | $3.00 | 46.93M |
| 12/3/2025 | $3.13 | $3.13 | $3.04 | $3.05 | 59.07M |
| 12/2/2025 | $3.10 | $3.13 | $3.05 | $3.12 | 53.52M |
| 12/1/2025 | $3.14 | $3.15 | $3.09 | $3.10 | 54.33M |
| 11/28/2025 | $3.07 | $3.14 | $3.05 | $3.13 | 64.81M |
| 11/27/2025 | $3.06 | $3.08 | $3.03 | $3.05 | 59.59M |
| 11/26/2025 | $3.10 | $3.14 | $3.06 | $3.07 | 62.27M |
| 11/25/2025 | $3.08 | $3.13 | $3.05 | $3.11 | 62.29M |
| 11/24/2025 | $3.04 | $3.11 | $2.98 | $3.09 | 98.45M |
| 11/21/2025 | $3.10 | $3.15 | $3.01 | $3.02 | 115.61M |
| 11/20/2025 | $3.18 | $3.19 | $3.11 | $3.14 | 75.00M |
| 11/19/2025 | $3.28 | $3.31 | $3.14 | $3.17 | 129.12M |
| 11/18/2025 | $3.38 | $3.38 | $3.26 | $3.29 | 135.61M |
| 11/17/2025 | $3.31 | $3.45 | $3.29 | $3.39 | 180.57M |
| 11/14/2025 | $3.31 | $3.39 | $3.29 | $3.34 | 204.45M |
| 11/13/2025 | $3.32 | $3.40 | $3.23 | $3.34 | 266.88M |
| 11/12/2025 | $3.36 | $3.55 | $3.26 | $3.30 | 490.36M |
| 11/11/2025 | $3.03 | $3.30 | $3.01 | $3.30 | 310.64M |
| 11/10/2025 | $2.96 | $3.02 | $2.95 | $3.00 | 75.63M |
| 11/7/2025 | $2.94 | $2.97 | $2.93 | $2.96 | 50.46M |
| 11/6/2025 | $2.96 | $2.97 | $2.93 | $2.94 | 46.44M |
| 11/5/2025 | $2.91 | $2.97 | $2.90 | $2.96 | 66.86M |
| 11/4/2025 | $2.91 | $2.93 | $2.90 | $2.92 | 46.91M |
| 11/3/2025 | $2.88 | $2.92 | $2.87 | $2.91 | 50.40M |
| 10/31/2025 | $2.86 | $2.90 | $2.85 | $2.88 | 48.36M |
| 10/30/2025 | $2.86 | $2.90 | $2.85 | $2.86 | 53.02M |
| 10/29/2025 | $2.87 | $2.88 | $2.84 | $2.86 | 39.87M |
| 10/28/2025 | $2.89 | $2.91 | $2.87 | $2.87 | 37.21M |
| 10/27/2025 | $2.90 | $2.92 | $2.87 | $2.91 | 58.48M |
| 10/24/2025 | $2.94 | $3.01 | $2.89 | $2.90 | 71.32M |
| 10/23/2025 | $2.92 | $2.93 | $2.87 | $2.92 | 46.98M |
| 10/22/2025 | $2.90 | $2.94 | $2.89 | $2.92 | 65.63M |
| 10/21/2025 | $2.83 | $2.90 | $2.82 | $2.89 | 76.26M |
| 10/20/2025 | $2.83 | $2.84 | $2.80 | $2.82 | 37.55M |
| 10/17/2025 | $2.86 | $2.88 | $2.80 | $2.80 | 55.10M |