000030.SZ000030.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.55 | $5.57 | $5.46 | $5.47 | 14.33M |
| 1/14/2026 | $5.60 | $5.63 | $5.47 | $5.53 | 24.73M |
| 1/13/2026 | $5.61 | $5.80 | $5.52 | $5.61 | 32.56M |
| 1/12/2026 | $5.60 | $5.62 | $5.54 | $5.61 | 20.44M |
| 1/9/2026 | $5.55 | $5.63 | $5.53 | $5.60 | 12.22M |
| 1/8/2026 | $5.51 | $5.58 | $5.44 | $5.58 | 15.26M |
| 1/7/2026 | $5.65 | $5.67 | $5.52 | $5.53 | 15.14M |
| 1/6/2026 | $5.59 | $5.69 | $5.56 | $5.66 | 16.56M |
| 1/5/2026 | $5.73 | $5.78 | $5.57 | $5.57 | 18.27M |
| 12/31/2025 | $5.74 | $5.78 | $5.70 | $5.74 | 7.93M |
| 12/30/2025 | $5.72 | $5.78 | $5.64 | $5.75 | 10.47M |
| 12/29/2025 | $5.77 | $5.82 | $5.70 | $5.70 | 12.84M |
| 12/26/2025 | $5.80 | $5.83 | $5.74 | $5.76 | 9.02M |
| 12/25/2025 | $5.72 | $5.81 | $5.68 | $5.80 | 11.98M |
| 12/24/2025 | $5.66 | $5.75 | $5.65 | $5.72 | 11.01M |
| 12/23/2025 | $5.77 | $5.81 | $5.66 | $5.69 | 10.89M |
| 12/22/2025 | $5.74 | $5.85 | $5.71 | $5.80 | 13.38M |
| 12/19/2025 | $5.60 | $5.73 | $5.58 | $5.71 | 11.35M |
| 12/18/2025 | $5.55 | $5.63 | $5.50 | $5.61 | 8.23M |
| 12/17/2025 | $5.54 | $5.59 | $5.45 | $5.54 | 9.10M |
| 12/16/2025 | $5.58 | $5.60 | $5.49 | $5.55 | 10.14M |
| 12/15/2025 | $5.54 | $5.63 | $5.51 | $5.55 | 10.33M |
| 12/12/2025 | $5.69 | $5.69 | $5.54 | $5.55 | 11.17M |
| 12/11/2025 | $5.75 | $5.79 | $5.60 | $5.67 | 10.32M |
| 12/10/2025 | $5.66 | $5.77 | $5.62 | $5.74 | 13.67M |
| 12/9/2025 | $5.65 | $5.71 | $5.63 | $5.66 | 10.01M |
| 12/8/2025 | $5.74 | $5.77 | $5.65 | $5.66 | 11.57M |
| 12/5/2025 | $5.67 | $5.71 | $5.63 | $5.69 | 12.67M |
| 12/4/2025 | $5.66 | $5.74 | $5.66 | $5.70 | 14.17M |
| 12/3/2025 | $5.61 | $5.70 | $5.59 | $5.66 | 12.57M |
| 12/2/2025 | $5.56 | $5.64 | $5.55 | $5.61 | 10.26M |
| 12/1/2025 | $5.49 | $5.58 | $5.44 | $5.56 | 9.88M |
| 11/28/2025 | $5.47 | $5.52 | $5.43 | $5.48 | 13.39M |
| 11/27/2025 | $5.48 | $5.52 | $5.45 | $5.47 | 6.17M |
| 11/26/2025 | $5.41 | $5.54 | $5.39 | $5.50 | 11.58M |
| 11/25/2025 | $5.34 | $5.44 | $5.32 | $5.41 | 9.42M |
| 11/24/2025 | $5.32 | $5.37 | $5.26 | $5.32 | 13.43M |
| 11/21/2025 | $5.41 | $5.46 | $5.26 | $5.26 | 11.83M |
| 11/20/2025 | $5.48 | $5.52 | $5.43 | $5.45 | 6.55M |
| 11/19/2025 | $5.55 | $5.59 | $5.45 | $5.48 | 8.12M |
| 11/18/2025 | $5.64 | $5.67 | $5.49 | $5.54 | 10.52M |
| 11/17/2025 | $5.76 | $5.76 | $5.61 | $5.64 | 9.84M |
| 11/14/2025 | $5.71 | $5.81 | $5.71 | $5.73 | 10.15M |
| 11/13/2025 | $5.72 | $5.75 | $5.67 | $5.75 | 8.95M |
| 11/12/2025 | $5.75 | $5.77 | $5.69 | $5.71 | 7.11M |
| 11/11/2025 | $5.76 | $5.79 | $5.73 | $5.76 | 8.48M |
| 11/10/2025 | $5.70 | $5.75 | $5.68 | $5.74 | 8.28M |
| 11/7/2025 | $5.72 | $5.74 | $5.68 | $5.70 | 9.55M |
| 11/6/2025 | $5.66 | $5.77 | $5.64 | $5.74 | 11.70M |
| 11/5/2025 | $5.58 | $5.69 | $5.55 | $5.65 | 9.80M |
| 11/4/2025 | $5.66 | $5.69 | $5.59 | $5.61 | 9.94M |
| 11/3/2025 | $5.63 | $5.70 | $5.59 | $5.66 | 12.82M |
| 10/31/2025 | $5.56 | $5.65 | $5.55 | $5.62 | 13.15M |
| 10/30/2025 | $5.59 | $5.64 | $5.55 | $5.57 | 11.80M |
| 10/29/2025 | $5.63 | $5.64 | $5.53 | $5.59 | 7.86M |
| 10/28/2025 | $5.55 | $5.63 | $5.55 | $5.60 | 8.13M |
| 10/27/2025 | $5.56 | $5.61 | $5.51 | $5.58 | 9.70M |
| 10/24/2025 | $5.59 | $5.62 | $5.55 | $5.56 | 7.61M |
| 10/23/2025 | $5.52 | $5.60 | $5.48 | $5.59 | 11.50M |
| 10/22/2025 | $5.51 | $5.57 | $5.49 | $5.52 | 7.65M |
| 10/21/2025 | $5.41 | $5.53 | $5.39 | $5.51 | 10.00M |
| 10/20/2025 | $5.43 | $5.43 | $5.37 | $5.41 | 9.04M |
| 10/17/2025 | $5.48 | $5.49 | $5.36 | $5.37 | 11.97M |