000011.SZ000011.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.74 | $8.85 | $8.69 | $8.73 | 6.24M |
| 1/14/2026 | $8.89 | $8.96 | $8.68 | $8.77 | 11.13M |
| 1/13/2026 | $9.03 | $9.09 | $8.90 | $8.90 | 9.16M |
| 1/12/2026 | $9.08 | $9.11 | $8.98 | $9.03 | 7.29M |
| 1/9/2026 | $9.03 | $9.10 | $8.95 | $9.10 | 6.77M |
| 1/8/2026 | $8.94 | $9.10 | $8.90 | $9.06 | 5.93M |
| 1/7/2026 | $9.09 | $9.10 | $8.94 | $8.94 | 5.65M |
| 1/6/2026 | $9.01 | $9.12 | $9.00 | $9.07 | 5.57M |
| 1/5/2026 | $8.99 | $9.07 | $8.96 | $9.04 | 4.21M |
| 12/31/2025 | $8.96 | $9.04 | $8.82 | $9.01 | 5.60M |
| 12/30/2025 | $8.92 | $8.98 | $8.81 | $8.86 | 4.41M |
| 12/29/2025 | $9.05 | $9.06 | $8.88 | $8.93 | 4.23M |
| 12/26/2025 | $9.06 | $9.13 | $9.00 | $9.04 | 4.38M |
| 12/25/2025 | $9.00 | $9.09 | $8.98 | $9.06 | 3.65M |
| 12/24/2025 | $9.00 | $9.04 | $8.93 | $8.99 | 3.85M |
| 12/23/2025 | $9.07 | $9.12 | $8.95 | $8.98 | 4.51M |
| 12/22/2025 | $9.16 | $9.19 | $9.07 | $9.08 | 4.15M |
| 12/19/2025 | $8.93 | $9.19 | $8.91 | $9.17 | 6.16M |
| 12/18/2025 | $8.86 | $9.01 | $8.85 | $8.93 | 4.34M |
| 12/17/2025 | $8.82 | $8.93 | $8.73 | $8.91 | 5.17M |
| 12/16/2025 | $9.03 | $9.07 | $8.86 | $8.90 | 5.51M |
| 12/15/2025 | $8.94 | $9.07 | $8.86 | $9.03 | 4.33M |
| 12/12/2025 | $9.15 | $9.17 | $8.95 | $8.96 | 6.71M |
| 12/11/2025 | $9.42 | $9.47 | $9.09 | $9.11 | 8.36M |
| 12/10/2025 | $9.27 | $9.52 | $9.22 | $9.42 | 8.78M |
| 12/9/2025 | $9.38 | $9.44 | $9.24 | $9.27 | 5.83M |
| 12/8/2025 | $9.44 | $9.47 | $9.36 | $9.38 | 4.56M |
| 12/5/2025 | $9.35 | $9.44 | $9.25 | $9.43 | 4.34M |
| 12/4/2025 | $9.51 | $9.57 | $9.27 | $9.35 | 5.81M |
| 12/3/2025 | $9.63 | $9.68 | $9.48 | $9.51 | 5.10M |
| 12/2/2025 | $9.66 | $9.68 | $9.50 | $9.61 | 6.12M |
| 12/1/2025 | $9.91 | $9.93 | $9.65 | $9.68 | 8.76M |
| 11/28/2025 | $9.93 | $9.95 | $9.69 | $9.92 | 10.66M |
| 11/27/2025 | $9.79 | $10.23 | $9.63 | $9.97 | 14.72M |
| 11/26/2025 | $9.87 | $10.04 | $9.73 | $9.85 | 9.31M |
| 11/25/2025 | $9.72 | $9.94 | $9.61 | $9.93 | 7.13M |
| 11/24/2025 | $9.55 | $9.74 | $9.54 | $9.66 | 7.62M |
| 11/21/2025 | $9.88 | $10.08 | $9.49 | $9.50 | 11.09M |
| 11/20/2025 | $9.86 | $10.05 | $9.75 | $9.96 | 9.86M |
| 11/19/2025 | $10.18 | $10.19 | $9.76 | $9.84 | 11.39M |
| 11/18/2025 | $10.41 | $10.44 | $10.06 | $10.18 | 11.31M |
| 11/17/2025 | $10.38 | $10.45 | $10.23 | $10.43 | 10.12M |
| 11/14/2025 | $10.20 | $10.55 | $10.16 | $10.40 | 12.54M |
| 11/13/2025 | $10.29 | $10.33 | $10.02 | $10.22 | 11.00M |
| 11/12/2025 | $10.25 | $10.50 | $10.23 | $10.35 | 13.19M |
| 11/11/2025 | $10.12 | $10.29 | $10.10 | $10.27 | 10.98M |
| 11/10/2025 | $10.20 | $10.26 | $10.09 | $10.11 | 11.09M |
| 11/7/2025 | $10.21 | $10.28 | $10.11 | $10.17 | 11.72M |
| 11/6/2025 | $10.45 | $10.47 | $10.27 | $10.30 | 12.34M |
| 11/5/2025 | $10.30 | $10.47 | $10.22 | $10.46 | 13.65M |
| 11/4/2025 | $10.62 | $10.66 | $10.30 | $10.44 | 17.32M |
| 11/3/2025 | $10.90 | $11.05 | $10.45 | $10.73 | 23.35M |
| 10/31/2025 | $11.07 | $11.41 | $11.00 | $11.16 | 28.81M |
| 10/30/2025 | $11.16 | $11.31 | $10.72 | $10.98 | 30.46M |
| 10/29/2025 | $11.34 | $11.64 | $11.08 | $11.17 | 45.73M |
| 10/28/2025 | $10.12 | $11.06 | $9.93 | $11.06 | 36.58M |
| 10/27/2025 | $10.29 | $10.46 | $10.00 | $10.05 | 23.72M |
| 10/24/2025 | $11.00 | $11.07 | $10.22 | $10.35 | 45.95M |
| 10/23/2025 | $11.30 | $11.30 | $11.30 | $11.30 | 10.02M |
| 10/22/2025 | $10.05 | $10.50 | $9.99 | $10.27 | 25.19M |
| 10/21/2025 | $9.78 | $10.08 | $9.66 | $10.03 | 19.13M |
| 10/20/2025 | $9.94 | $10.00 | $9.66 | $9.71 | 14.53M |
| 10/17/2025 | $10.05 | $10.08 | $9.73 | $9.76 | 27.98M |