000016.SZ000016.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.06 | $5.06 | $4.96 | $4.96 | 22.15M |
| 1/14/2026 | $5.06 | $5.12 | $5.04 | $5.06 | 39.38M |
| 1/13/2026 | $5.15 | $5.15 | $5.05 | $5.07 | 34.16M |
| 1/12/2026 | $5.08 | $5.16 | $5.06 | $5.13 | 50.39M |
| 1/9/2026 | $5.06 | $5.09 | $5.03 | $5.07 | 24.34M |
| 1/8/2026 | $5.06 | $5.09 | $5.04 | $5.07 | 21.82M |
| 1/7/2026 | $5.15 | $5.19 | $5.06 | $5.06 | 33.16M |
| 1/6/2026 | $5.04 | $5.26 | $5.00 | $5.14 | 52.00M |
| 1/5/2026 | $4.97 | $5.04 | $4.91 | $5.04 | 31.30M |
| 12/31/2025 | $5.02 | $5.03 | $4.97 | $4.97 | 18.84M |
| 12/30/2025 | $5.01 | $5.03 | $5.00 | $5.01 | 17.63M |
| 12/29/2025 | $5.05 | $5.05 | $4.99 | $5.01 | 31.03M |
| 12/26/2025 | $5.10 | $5.13 | $5.07 | $5.09 | 21.05M |
| 12/25/2025 | $5.13 | $5.14 | $5.10 | $5.11 | 16.65M |
| 12/24/2025 | $5.10 | $5.17 | $5.08 | $5.14 | 19.86M |
| 12/23/2025 | $5.18 | $5.18 | $5.08 | $5.10 | 27.56M |
| 12/22/2025 | $5.18 | $5.25 | $5.18 | $5.22 | 19.34M |
| 12/19/2025 | $5.17 | $5.20 | $5.14 | $5.20 | 19.03M |
| 12/18/2025 | $5.15 | $5.20 | $5.13 | $5.14 | 17.20M |
| 12/17/2025 | $5.10 | $5.26 | $5.06 | $5.22 | 32.07M |
| 12/16/2025 | $5.08 | $5.27 | $5.06 | $5.14 | 22.58M |
| 12/15/2025 | $5.13 | $5.16 | $5.06 | $5.12 | 19.05M |
| 12/12/2025 | $5.12 | $5.20 | $5.12 | $5.17 | 17.60M |
| 12/11/2025 | $5.31 | $5.34 | $5.15 | $5.16 | 36.70M |
| 12/10/2025 | $5.30 | $5.41 | $5.21 | $5.37 | 55.68M |
| 12/9/2025 | $5.15 | $5.43 | $5.10 | $5.26 | 58.63M |
| 12/8/2025 | $5.24 | $5.25 | $5.13 | $5.15 | 31.44M |
| 12/5/2025 | $5.18 | $5.22 | $5.13 | $5.21 | 16.91M |
| 12/4/2025 | $5.21 | $5.26 | $5.14 | $5.18 | 17.96M |
| 12/3/2025 | $5.29 | $5.31 | $5.20 | $5.23 | 21.11M |
| 12/2/2025 | $5.35 | $5.35 | $5.28 | $5.30 | 25.14M |
| 12/1/2025 | $5.30 | $5.45 | $5.27 | $5.37 | 54.10M |
| 11/28/2025 | $5.12 | $5.20 | $5.11 | $5.20 | 25.79M |
| 11/27/2025 | $5.12 | $5.18 | $5.10 | $5.11 | 24.03M |
| 11/26/2025 | $5.12 | $5.27 | $5.09 | $5.16 | 34.94M |
| 11/25/2025 | $5.17 | $5.20 | $5.14 | $5.16 | 27.73M |
| 11/24/2025 | $5.05 | $5.18 | $5.00 | $5.15 | 27.55M |
| 11/21/2025 | $5.15 | $5.20 | $5.02 | $5.03 | 35.78M |
| 11/20/2025 | $5.21 | $5.26 | $5.17 | $5.19 | 23.91M |
| 11/19/2025 | $5.36 | $5.38 | $5.16 | $5.21 | 47.22M |
| 11/18/2025 | $5.54 | $5.56 | $5.36 | $5.38 | 46.75M |
| 11/17/2025 | $5.48 | $5.55 | $5.42 | $5.54 | 41.15M |
| 11/14/2025 | $5.58 | $5.63 | $5.53 | $5.53 | 37.23M |
| 11/13/2025 | $5.60 | $5.65 | $5.55 | $5.61 | 41.71M |
| 11/12/2025 | $5.60 | $5.69 | $5.51 | $5.64 | 53.67M |
| 11/11/2025 | $5.62 | $5.74 | $5.61 | $5.64 | 66.64M |
| 11/10/2025 | $5.49 | $5.61 | $5.46 | $5.61 | 64.99M |
| 11/7/2025 | $5.47 | $5.55 | $5.43 | $5.44 | 39.79M |
| 11/6/2025 | $5.51 | $5.55 | $5.47 | $5.51 | 33.98M |
| 11/5/2025 | $5.44 | $5.55 | $5.41 | $5.51 | 45.64M |
| 11/4/2025 | $5.48 | $5.55 | $5.41 | $5.49 | 48.08M |
| 11/3/2025 | $5.42 | $5.49 | $5.34 | $5.48 | 42.02M |
| 10/31/2025 | $5.40 | $5.46 | $5.38 | $5.41 | 41.53M |
| 10/30/2025 | $5.52 | $5.59 | $5.43 | $5.44 | 64.59M |
| 10/29/2025 | $5.63 | $5.64 | $5.53 | $5.57 | 69.43M |
| 10/28/2025 | $5.72 | $5.82 | $5.63 | $5.67 | 130.64M |
| 10/27/2025 | $5.61 | $6.17 | $5.55 | $5.92 | 195.09M |
| 10/24/2025 | $5.50 | $5.69 | $5.43 | $5.61 | 107.09M |
| 10/23/2025 | $5.70 | $5.76 | $5.50 | $5.56 | 131.06M |
| 10/22/2025 | $5.37 | $5.60 | $5.33 | $5.38 | 112.30M |
| 10/21/2025 | $4.99 | $5.50 | $4.97 | $5.50 | 64.82M |
| 10/20/2025 | $5.04 | $5.06 | $4.98 | $5.00 | 17.55M |
| 10/17/2025 | $5.08 | $5.11 | $4.96 | $4.97 | 30.58M |