000035.SZ000035.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.73 | $6.04 | $5.70 | $5.91 | 46.35M |
| 1/14/2026 | $5.80 | $5.90 | $5.66 | $5.73 | 41.78M |
| 1/13/2026 | $5.81 | $5.88 | $5.71 | $5.78 | 32.24M |
| 1/12/2026 | $5.79 | $5.85 | $5.67 | $5.81 | 37.47M |
| 1/9/2026 | $5.73 | $5.79 | $5.71 | $5.79 | 32.11M |
| 1/8/2026 | $5.58 | $5.79 | $5.56 | $5.72 | 37.62M |
| 1/7/2026 | $5.68 | $5.69 | $5.58 | $5.59 | 24.70M |
| 1/6/2026 | $5.62 | $5.73 | $5.60 | $5.68 | 31.76M |
| 1/5/2026 | $5.58 | $5.67 | $5.55 | $5.62 | 23.48M |
| 12/31/2025 | $5.54 | $5.58 | $5.49 | $5.52 | 21.34M |
| 12/30/2025 | $5.58 | $5.60 | $5.53 | $5.54 | 18.78M |
| 12/29/2025 | $5.67 | $5.69 | $5.60 | $5.60 | 20.81M |
| 12/26/2025 | $5.59 | $5.82 | $5.57 | $5.67 | 36.44M |
| 12/25/2025 | $5.56 | $5.60 | $5.55 | $5.59 | 18.70M |
| 12/24/2025 | $5.50 | $5.60 | $5.47 | $5.58 | 21.89M |
| 12/23/2025 | $5.56 | $5.58 | $5.48 | $5.53 | 29.89M |
| 12/22/2025 | $5.61 | $5.69 | $5.56 | $5.58 | 37.95M |
| 12/19/2025 | $5.66 | $5.75 | $5.65 | $5.68 | 29.88M |
| 12/18/2025 | $5.71 | $5.75 | $5.63 | $5.67 | 34.24M |
| 12/17/2025 | $5.65 | $5.73 | $5.54 | $5.69 | 44.20M |
| 12/16/2025 | $5.96 | $5.99 | $5.64 | $5.72 | 59.65M |
| 12/15/2025 | $6.08 | $6.18 | $5.94 | $5.97 | 79.02M |
| 12/12/2025 | $6.11 | $6.22 | $5.95 | $6.08 | 131.97M |
| 12/11/2025 | $5.58 | $6.11 | $5.58 | $6.11 | 58.70M |
| 12/10/2025 | $5.74 | $5.75 | $5.54 | $5.55 | 51.30M |
| 12/9/2025 | $6.12 | $6.13 | $5.70 | $5.71 | 85.06M |
| 12/8/2025 | $6.16 | $6.40 | $6.08 | $6.19 | 118.60M |
| 12/5/2025 | $5.59 | $6.13 | $5.53 | $6.13 | 74.71M |
| 12/4/2025 | $5.46 | $5.74 | $5.46 | $5.57 | 48.56M |
| 12/3/2025 | $5.56 | $5.58 | $5.45 | $5.48 | 16.77M |
| 12/2/2025 | $5.59 | $5.62 | $5.52 | $5.55 | 11.22M |
| 12/1/2025 | $5.62 | $5.72 | $5.57 | $5.60 | 19.06M |
| 11/28/2025 | $5.56 | $5.62 | $5.54 | $5.62 | 15.41M |
| 11/27/2025 | $5.58 | $5.64 | $5.52 | $5.56 | 20.24M |
| 11/26/2025 | $5.70 | $5.78 | $5.57 | $5.60 | 25.96M |
| 11/25/2025 | $5.72 | $5.75 | $5.64 | $5.70 | 24.02M |
| 11/24/2025 | $5.74 | $5.80 | $5.65 | $5.71 | 25.02M |
| 11/21/2025 | $5.95 | $5.98 | $5.66 | $5.69 | 46.18M |
| 11/20/2025 | $5.99 | $6.23 | $5.95 | $5.95 | 50.11M |
| 11/19/2025 | $5.91 | $6.08 | $5.84 | $5.95 | 36.27M |
| 11/18/2025 | $6.05 | $6.08 | $5.89 | $5.92 | 35.45M |
| 11/17/2025 | $5.96 | $6.18 | $5.96 | $6.09 | 41.23M |
| 11/14/2025 | $5.95 | $6.10 | $5.93 | $5.99 | 31.75M |
| 11/13/2025 | $5.96 | $6.01 | $5.92 | $5.97 | 21.02M |
| 11/12/2025 | $5.90 | $5.98 | $5.86 | $5.97 | 21.54M |
| 11/11/2025 | $5.90 | $6.04 | $5.83 | $5.92 | 27.83M |
| 11/10/2025 | $5.90 | $5.91 | $5.76 | $5.87 | 29.89M |
| 11/7/2025 | $5.97 | $5.99 | $5.86 | $5.89 | 25.98M |
| 11/6/2025 | $6.05 | $6.07 | $5.94 | $5.95 | 23.20M |
| 11/5/2025 | $5.88 | $6.07 | $5.86 | $6.03 | 29.56M |
| 11/4/2025 | $5.94 | $5.97 | $5.87 | $5.93 | 26.57M |
| 11/3/2025 | $5.89 | $5.98 | $5.82 | $5.92 | 30.38M |
| 10/31/2025 | $5.96 | $5.98 | $5.86 | $5.87 | 29.66M |
| 10/30/2025 | $5.88 | $5.98 | $5.80 | $5.86 | 34.55M |
| 10/29/2025 | $5.86 | $5.91 | $5.80 | $5.82 | 23.83M |
| 10/28/2025 | $5.89 | $5.98 | $5.80 | $5.82 | 30.13M |
| 10/27/2025 | $5.90 | $5.98 | $5.83 | $5.89 | 46.91M |
| 10/24/2025 | $5.76 | $5.83 | $5.71 | $5.78 | 27.25M |
| 10/23/2025 | $5.71 | $5.78 | $5.64 | $5.74 | 25.75M |
| 10/22/2025 | $5.78 | $5.78 | $5.66 | $5.71 | 26.71M |
| 10/21/2025 | $5.73 | $5.82 | $5.70 | $5.76 | 31.55M |
| 10/20/2025 | $5.82 | $5.86 | $5.65 | $5.76 | 59.25M |
| 10/17/2025 | $6.03 | $6.05 | $5.86 | $5.91 | 44.71M |