000036.SZ000036.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.99 | $7.03 | $6.66 | $6.74 | 69.24M |
| 1/14/2026 | $6.93 | $7.27 | $6.85 | $6.92 | 137.63M |
| 1/13/2026 | $6.85 | $7.44 | $6.65 | $6.96 | 167.03M |
| 1/12/2026 | $6.84 | $7.13 | $6.70 | $6.85 | 176.82M |
| 1/9/2026 | $6.30 | $6.75 | $6.25 | $6.73 | 123.85M |
| 1/8/2026 | $6.18 | $6.84 | $6.15 | $6.39 | 166.65M |
| 1/7/2026 | $6.44 | $6.60 | $6.02 | $6.28 | 177.16M |
| 1/6/2026 | $6.82 | $6.98 | $6.18 | $6.49 | 197.46M |
| 1/5/2026 | $6.50 | $6.55 | $5.97 | $6.43 | 172.94M |
| 12/31/2025 | $6.64 | $6.87 | $6.43 | $6.60 | 135.91M |
| 12/30/2025 | $6.75 | $6.93 | $6.33 | $6.74 | 228.04M |
| 12/29/2025 | $7.74 | $7.74 | $7.03 | $7.03 | 160.36M |
| 12/26/2025 | $7.81 | $7.81 | $7.81 | $7.81 | 52.07M |
| 12/25/2025 | $6.88 | $7.35 | $6.59 | $7.10 | 336.52M |
| 12/24/2025 | $6.74 | $6.74 | $6.41 | $6.74 | 99.87M |
| 12/23/2025 | $6.13 | $6.13 | $6.13 | $6.13 | 21.17M |
| 12/22/2025 | $5.80 | $6.04 | $5.54 | $5.57 | 199.19M |
| 12/19/2025 | $5.06 | $5.49 | $5.02 | $5.49 | 130.16M |
| 12/18/2025 | $5.10 | $5.22 | $4.97 | $4.99 | 59.99M |
| 12/17/2025 | $4.84 | $5.05 | $4.75 | $5.03 | 56.68M |
| 12/16/2025 | $5.04 | $5.11 | $4.80 | $4.86 | 52.27M |
| 12/15/2025 | $4.66 | $5.12 | $4.66 | $5.06 | 78.85M |
| 12/12/2025 | $4.70 | $4.85 | $4.68 | $4.74 | 45.04M |
| 12/11/2025 | $4.80 | $4.85 | $4.68 | $4.68 | 42.47M |
| 12/10/2025 | $4.76 | $4.88 | $4.64 | $4.83 | 63.43M |
| 12/9/2025 | $4.70 | $4.82 | $4.50 | $4.76 | 80.55M |
| 12/8/2025 | $4.69 | $4.79 | $4.61 | $4.72 | 51.70M |
| 12/5/2025 | $4.68 | $4.68 | $4.55 | $4.63 | 35.63M |
| 12/4/2025 | $4.65 | $4.72 | $4.52 | $4.68 | 48.14M |
| 12/3/2025 | $4.82 | $4.82 | $4.65 | $4.67 | 55.32M |
| 12/2/2025 | $4.90 | $5.05 | $4.72 | $4.78 | 140.62M |
| 12/1/2025 | $4.32 | $4.74 | $4.30 | $4.74 | 59.45M |
| 11/28/2025 | $4.20 | $4.31 | $4.18 | $4.31 | 29.12M |
| 11/27/2025 | $4.23 | $4.32 | $4.19 | $4.22 | 32.42M |
| 11/26/2025 | $4.28 | $4.35 | $4.22 | $4.24 | 30.01M |
| 11/25/2025 | $4.24 | $4.34 | $4.20 | $4.29 | 45.03M |
| 11/24/2025 | $4.27 | $4.35 | $4.16 | $4.22 | 54.85M |
| 11/21/2025 | $4.47 | $4.59 | $4.20 | $4.26 | 88.92M |
| 11/20/2025 | $4.59 | $4.71 | $4.53 | $4.58 | 104.07M |
| 11/19/2025 | $5.09 | $5.12 | $4.59 | $4.59 | 129.81M |
| 11/18/2025 | $5.44 | $5.55 | $5.10 | $5.10 | 164.12M |
| 11/17/2025 | $4.75 | $5.28 | $4.75 | $5.28 | 204.74M |
| 11/14/2025 | $4.64 | $5.08 | $4.63 | $4.80 | 136.69M |
| 11/13/2025 | $4.39 | $4.74 | $4.35 | $4.62 | 98.19M |
| 11/12/2025 | $4.48 | $4.53 | $4.29 | $4.31 | 56.89M |
| 11/11/2025 | $4.12 | $4.53 | $4.10 | $4.45 | 88.36M |
| 11/10/2025 | $4.07 | $4.12 | $4.06 | $4.12 | 13.89M |
| 11/7/2025 | $4.09 | $4.12 | $4.06 | $4.08 | 11.63M |
| 11/6/2025 | $4.12 | $4.13 | $4.06 | $4.09 | 11.82M |
| 11/5/2025 | $4.05 | $4.13 | $4.04 | $4.11 | 15.04M |
| 11/4/2025 | $4.15 | $4.16 | $4.05 | $4.07 | 16.95M |
| 11/3/2025 | $4.09 | $4.17 | $4.02 | $4.13 | 26.96M |
| 10/31/2025 | $3.94 | $4.18 | $3.94 | $4.09 | 52.82M |
| 10/30/2025 | $3.98 | $3.98 | $3.86 | $3.86 | 21.94M |
| 10/29/2025 | $4.01 | $4.01 | $3.94 | $3.99 | 14.59M |
| 10/28/2025 | $4.03 | $4.06 | $3.99 | $4.00 | 13.69M |
| 10/27/2025 | $4.07 | $4.08 | $4.00 | $4.03 | 18.72M |
| 10/24/2025 | $4.09 | $4.09 | $4.01 | $4.04 | 15.57M |
| 10/23/2025 | $4.11 | $4.14 | $3.99 | $4.07 | 15.66M |
| 10/22/2025 | $4.04 | $4.11 | $4.03 | $4.05 | 13.10M |
| 10/21/2025 | $3.99 | $4.06 | $3.94 | $4.04 | 16.75M |
| 10/20/2025 | $3.98 | $4.02 | $3.95 | $3.99 | 14.53M |
| 10/17/2025 | $4.08 | $4.11 | $3.95 | $3.96 | 23.14M |