000039.SZ000039.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.61 | $9.71 | $9.51 | $9.68 | 19.07M |
| 1/14/2026 | $9.53 | $9.77 | $9.49 | $9.61 | 62.32M |
| 1/13/2026 | $9.65 | $9.74 | $9.44 | $9.53 | 57.82M |
| 1/12/2026 | $9.73 | $9.76 | $9.53 | $9.63 | 61.98M |
| 1/9/2026 | $9.53 | $9.80 | $9.48 | $9.70 | 56.20M |
| 1/8/2026 | $9.48 | $9.60 | $9.28 | $9.50 | 86.33M |
| 1/7/2026 | $9.99 | $10.00 | $9.72 | $9.78 | 61.97M |
| 1/6/2026 | $10.27 | $10.28 | $9.98 | $10.02 | 62.56M |
| 1/5/2026 | $10.13 | $10.42 | $9.95 | $10.27 | 78.99M |
| 12/31/2025 | $10.04 | $10.11 | $9.90 | $10.09 | 59.08M |
| 12/30/2025 | $9.44 | $10.16 | $9.40 | $10.04 | 114.31M |
| 12/29/2025 | $9.51 | $9.70 | $9.41 | $9.46 | 46.92M |
| 12/26/2025 | $9.62 | $9.69 | $9.49 | $9.51 | 39.10M |
| 12/25/2025 | $9.70 | $9.84 | $9.55 | $9.59 | 45.99M |
| 12/24/2025 | $9.39 | $9.75 | $9.38 | $9.70 | 59.66M |
| 12/23/2025 | $9.46 | $9.62 | $9.37 | $9.42 | 44.34M |
| 12/22/2025 | $9.42 | $9.55 | $9.31 | $9.48 | 47.05M |
| 12/19/2025 | $8.97 | $9.48 | $8.96 | $9.42 | 74.57M |
| 12/18/2025 | $8.85 | $8.99 | $8.81 | $8.92 | 32.97M |
| 12/17/2025 | $8.85 | $8.91 | $8.70 | $8.88 | 43.03M |
| 12/16/2025 | $9.18 | $9.20 | $8.81 | $8.85 | 54.16M |
| 12/15/2025 | $9.36 | $9.41 | $9.12 | $9.17 | 49.29M |
| 12/12/2025 | $9.24 | $9.52 | $9.24 | $9.44 | 64.39M |
| 12/11/2025 | $9.34 | $9.42 | $9.22 | $9.23 | 43.16M |
| 12/10/2025 | $9.42 | $9.46 | $9.30 | $9.33 | 56.08M |
| 12/9/2025 | $9.51 | $9.74 | $9.35 | $9.49 | 80.38M |
| 12/8/2025 | $9.15 | $9.80 | $9.15 | $9.50 | 126.02M |
| 12/5/2025 | $9.16 | $9.32 | $9.07 | $9.12 | 69.51M |
| 12/4/2025 | $8.92 | $9.28 | $8.91 | $9.15 | 96.81M |
| 12/3/2025 | $8.95 | $9.19 | $8.91 | $8.97 | 55.98M |
| 12/2/2025 | $8.95 | $9.03 | $8.85 | $8.95 | 40.15M |
| 12/1/2025 | $9.00 | $9.15 | $8.93 | $9.00 | 64.33M |
| 11/28/2025 | $8.99 | $9.15 | $8.81 | $9.08 | 92.95M |
| 11/27/2025 | $9.27 | $9.32 | $8.90 | $8.91 | 158.96M |
| 11/26/2025 | $8.65 | $9.35 | $8.51 | $9.35 | 195.70M |
| 11/25/2025 | $8.35 | $8.56 | $8.22 | $8.50 | 90.35M |
| 11/24/2025 | $8.25 | $8.34 | $8.13 | $8.26 | 55.39M |
| 11/21/2025 | $8.44 | $8.63 | $8.20 | $8.23 | 73.45M |
| 11/20/2025 | $8.69 | $8.73 | $8.46 | $8.50 | 66.29M |
| 11/19/2025 | $8.59 | $8.96 | $8.58 | $8.74 | 95.65M |
| 11/18/2025 | $8.92 | $8.94 | $8.59 | $8.60 | 103.93M |
| 11/17/2025 | $9.31 | $9.37 | $8.62 | $8.91 | 238.58M |
| 11/14/2025 | $8.10 | $8.94 | $8.09 | $8.94 | 214.07M |
| 11/13/2025 | $7.98 | $8.14 | $7.97 | $8.13 | 42.56M |
| 11/12/2025 | $8.02 | $8.04 | $7.95 | $7.98 | 24.16M |
| 11/11/2025 | $8.05 | $8.07 | $8.00 | $8.02 | 21.24M |
| 11/10/2025 | $8.02 | $8.05 | $7.98 | $8.04 | 21.25M |
| 11/7/2025 | $7.95 | $8.05 | $7.92 | $8.03 | 30.15M |
| 11/6/2025 | $7.90 | $7.98 | $7.90 | $7.95 | 24.24M |
| 11/5/2025 | $7.84 | $7.95 | $7.83 | $7.92 | 25.86M |
| 11/4/2025 | $7.90 | $7.92 | $7.84 | $7.88 | 27.70M |
| 11/3/2025 | $7.91 | $7.93 | $7.79 | $7.91 | 44.05M |
| 10/31/2025 | $8.14 | $8.14 | $7.89 | $7.89 | 94.79M |
| 10/30/2025 | $8.16 | $8.31 | $8.15 | $8.25 | 43.73M |
| 10/29/2025 | $8.21 | $8.21 | $8.09 | $8.19 | 27.42M |
| 10/28/2025 | $8.24 | $8.26 | $8.18 | $8.18 | 23.44M |
| 10/27/2025 | $8.24 | $8.30 | $8.20 | $8.25 | 28.48M |
| 10/24/2025 | $8.30 | $8.34 | $8.21 | $8.22 | 25.74M |
| 10/23/2025 | $8.26 | $8.31 | $8.16 | $8.30 | 31.63M |
| 10/22/2025 | $8.28 | $8.28 | $8.19 | $8.24 | 23.93M |
| 10/21/2025 | $8.13 | $8.28 | $8.12 | $8.28 | 38.38M |
| 10/20/2025 | $8.17 | $8.18 | $8.06 | $8.10 | 25.45M |
| 10/17/2025 | $8.24 | $8.27 | $8.10 | $8.11 | 32.64M |