000012.SZ000012.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4.52 | $4.55 | $4.46 | $4.48 | 24.79M |
| 1/13/2026 | $4.55 | $4.55 | $4.50 | $4.52 | 22.76M |
| 1/12/2026 | $4.51 | $4.55 | $4.50 | $4.55 | 23.75M |
| 1/9/2026 | $4.51 | $4.53 | $4.48 | $4.51 | 17.99M |
| 1/8/2026 | $4.51 | $4.53 | $4.48 | $4.51 | 18.49M |
| 1/7/2026 | $4.56 | $4.57 | $4.50 | $4.50 | 19.30M |
| 1/6/2026 | $4.45 | $4.54 | $4.42 | $4.53 | 22.20M |
| 1/5/2026 | $4.43 | $4.45 | $4.41 | $4.45 | 17.10M |
| 12/31/2025 | $4.46 | $4.46 | $4.41 | $4.43 | 10.45M |
| 12/30/2025 | $4.48 | $4.49 | $4.43 | $4.44 | 14.62M |
| 12/29/2025 | $4.50 | $4.52 | $4.48 | $4.49 | 12.84M |
| 12/26/2025 | $4.50 | $4.53 | $4.48 | $4.50 | 13.57M |
| 12/25/2025 | $4.50 | $4.51 | $4.47 | $4.49 | 10.96M |
| 12/24/2025 | $4.44 | $4.50 | $4.43 | $4.49 | 15.33M |
| 12/23/2025 | $4.47 | $4.48 | $4.44 | $4.45 | 13.95M |
| 12/22/2025 | $4.47 | $4.50 | $4.46 | $4.47 | 13.87M |
| 12/19/2025 | $4.43 | $4.48 | $4.43 | $4.46 | 15.98M |
| 12/18/2025 | $4.43 | $4.46 | $4.42 | $4.43 | 14.02M |
| 12/17/2025 | $4.43 | $4.44 | $4.38 | $4.43 | 18.15M |
| 12/16/2025 | $4.45 | $4.45 | $4.38 | $4.43 | 18.85M |
| 12/15/2025 | $4.51 | $4.51 | $4.44 | $4.45 | 33.00M |
| 12/12/2025 | $4.59 | $4.60 | $4.48 | $4.57 | 55.08M |
| 12/11/2025 | $4.63 | $4.65 | $4.55 | $4.58 | 29.09M |
| 12/10/2025 | $4.68 | $4.68 | $4.61 | $4.65 | 17.01M |
| 12/9/2025 | $4.71 | $4.72 | $4.65 | $4.67 | 12.76M |
| 12/8/2025 | $4.75 | $4.77 | $4.71 | $4.72 | 12.18M |
| 12/5/2025 | $4.72 | $4.73 | $4.69 | $4.73 | 12.90M |
| 12/4/2025 | $4.76 | $4.77 | $4.70 | $4.71 | 11.80M |
| 12/3/2025 | $4.78 | $4.79 | $4.74 | $4.78 | 14.51M |
| 12/2/2025 | $4.72 | $4.79 | $4.69 | $4.77 | 14.45M |
| 12/1/2025 | $4.67 | $4.76 | $4.66 | $4.73 | 19.98M |
| 11/28/2025 | $4.63 | $4.68 | $4.62 | $4.68 | 11.12M |
| 11/27/2025 | $4.66 | $4.68 | $4.61 | $4.63 | 9.74M |
| 11/26/2025 | $4.64 | $4.70 | $4.63 | $4.66 | 19.08M |
| 11/25/2025 | $4.62 | $4.65 | $4.60 | $4.63 | 18.13M |
| 11/24/2025 | $4.69 | $4.69 | $4.59 | $4.61 | 25.99M |
| 11/21/2025 | $4.79 | $4.80 | $4.65 | $4.66 | 21.09M |
| 11/20/2025 | $4.82 | $4.84 | $4.78 | $4.80 | 13.69M |
| 11/19/2025 | $4.85 | $4.89 | $4.77 | $4.81 | 15.46M |
| 11/18/2025 | $4.91 | $4.95 | $4.83 | $4.87 | 19.30M |
| 11/17/2025 | $4.92 | $4.96 | $4.90 | $4.94 | 18.19M |
| 11/14/2025 | $4.94 | $4.99 | $4.92 | $4.93 | 17.88M |
| 11/13/2025 | $4.94 | $4.98 | $4.93 | $4.96 | 17.97M |
| 11/12/2025 | $5.00 | $5.03 | $4.91 | $4.94 | 22.94M |
| 11/11/2025 | $4.94 | $5.00 | $4.92 | $4.98 | 27.61M |
| 11/10/2025 | $4.92 | $4.96 | $4.92 | $4.93 | 23.87M |
| 11/7/2025 | $4.85 | $4.98 | $4.82 | $4.93 | 41.69M |
| 11/6/2025 | $4.84 | $4.89 | $4.82 | $4.84 | 22.50M |
| 11/5/2025 | $4.77 | $4.83 | $4.74 | $4.81 | 19.11M |
| 11/4/2025 | $4.77 | $4.80 | $4.75 | $4.77 | 12.35M |
| 11/3/2025 | $4.76 | $4.78 | $4.72 | $4.77 | 13.82M |
| 10/31/2025 | $4.78 | $4.78 | $4.72 | $4.76 | 17.32M |
| 10/30/2025 | $4.79 | $4.80 | $4.75 | $4.76 | 19.23M |
| 10/29/2025 | $4.68 | $4.82 | $4.66 | $4.81 | 43.03M |
| 10/28/2025 | $4.64 | $4.73 | $4.63 | $4.70 | 19.42M |
| 10/27/2025 | $4.65 | $4.67 | $4.64 | $4.64 | 12.39M |
| 10/24/2025 | $4.68 | $4.71 | $4.63 | $4.64 | 18.37M |
| 10/23/2025 | $4.67 | $4.71 | $4.64 | $4.70 | 14.82M |
| 10/22/2025 | $4.66 | $4.69 | $4.64 | $4.66 | 8.29M |
| 10/21/2025 | $4.64 | $4.68 | $4.63 | $4.66 | 11.41M |
| 10/20/2025 | $4.64 | $4.65 | $4.61 | $4.64 | 9.76M |
| 10/17/2025 | $4.66 | $4.69 | $4.61 | $4.63 | 12.86M |
| 10/16/2025 | $4.74 | $4.74 | $4.65 | $4.67 | 12.74M |