000042.SZ000042.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.49 | $8.52 | $8.40 | $8.42 | 4.19M |
| 1/14/2026 | $8.55 | $8.61 | $8.34 | $8.45 | 8.26M |
| 1/13/2026 | $8.48 | $8.65 | $8.45 | $8.56 | 6.01M |
| 1/12/2026 | $8.60 | $8.79 | $8.43 | $8.49 | 11.45M |
| 1/9/2026 | $8.28 | $8.82 | $8.20 | $8.58 | 13.56M |
| 1/8/2026 | $7.97 | $8.28 | $7.84 | $8.26 | 9.58M |
| 1/7/2026 | $7.76 | $8.19 | $7.76 | $8.03 | 6.52M |
| 1/6/2026 | $7.73 | $7.85 | $7.71 | $7.78 | 3.49M |
| 1/5/2026 | $7.62 | $7.90 | $7.62 | $7.74 | 5.77M |
| 12/31/2025 | $7.48 | $7.62 | $7.42 | $7.62 | 4.10M |
| 12/30/2025 | $7.46 | $7.49 | $7.36 | $7.44 | 2.66M |
| 12/29/2025 | $7.62 | $7.64 | $7.34 | $7.47 | 7.49M |
| 12/26/2025 | $7.76 | $7.79 | $7.63 | $7.64 | 4.29M |
| 12/25/2025 | $7.80 | $7.93 | $7.72 | $7.76 | 2.95M |
| 12/24/2025 | $7.71 | $7.79 | $7.70 | $7.78 | 2.03M |
| 12/23/2025 | $7.89 | $7.89 | $7.71 | $7.72 | 3.10M |
| 12/22/2025 | $7.94 | $7.95 | $7.84 | $7.85 | 3.43M |
| 12/19/2025 | $7.83 | $7.98 | $7.83 | $7.95 | 5.02M |
| 12/18/2025 | $7.69 | $7.85 | $7.68 | $7.79 | 2.22M |
| 12/17/2025 | $7.68 | $7.75 | $7.56 | $7.74 | 4.72M |
| 12/16/2025 | $7.76 | $7.84 | $7.69 | $7.69 | 4.02M |
| 12/15/2025 | $7.85 | $7.85 | $7.74 | $7.77 | 3.25M |
| 12/12/2025 | $7.99 | $8.02 | $7.91 | $7.91 | 4.73M |
| 12/11/2025 | $8.25 | $8.27 | $7.95 | $7.96 | 6.60M |
| 12/10/2025 | $8.21 | $8.28 | $8.10 | $8.25 | 3.97M |
| 12/9/2025 | $8.27 | $8.30 | $8.15 | $8.16 | 4.43M |
| 12/8/2025 | $8.19 | $8.27 | $8.19 | $8.20 | 4.62M |
| 12/5/2025 | $8.18 | $8.24 | $8.10 | $8.21 | 3.68M |
| 12/4/2025 | $8.32 | $8.36 | $8.17 | $8.20 | 5.05M |
| 12/3/2025 | $8.52 | $8.75 | $8.29 | $8.32 | 8.63M |
| 12/2/2025 | $8.18 | $8.48 | $8.08 | $8.43 | 10.94M |
| 12/1/2025 | $8.11 | $8.39 | $8.10 | $8.17 | 6.78M |
| 11/28/2025 | $7.89 | $7.97 | $7.83 | $7.97 | 3.08M |
| 11/27/2025 | $7.89 | $8.00 | $7.81 | $7.90 | 3.69M |
| 11/26/2025 | $7.82 | $8.06 | $7.81 | $7.94 | 5.74M |
| 11/25/2025 | $7.68 | $8.09 | $7.68 | $7.82 | 6.59M |
| 11/24/2025 | $7.68 | $7.79 | $7.61 | $7.68 | 4.28M |
| 11/21/2025 | $7.84 | $7.96 | $7.63 | $7.64 | 6.43M |
| 11/20/2025 | $7.82 | $7.92 | $7.68 | $7.87 | 5.75M |
| 11/19/2025 | $8.02 | $8.06 | $7.77 | $7.80 | 5.26M |
| 11/18/2025 | $8.20 | $8.23 | $7.95 | $8.01 | 6.60M |
| 11/17/2025 | $8.24 | $8.24 | $8.13 | $8.20 | 4.31M |
| 11/14/2025 | $8.19 | $8.32 | $8.16 | $8.23 | 4.89M |
| 11/13/2025 | $8.15 | $8.23 | $8.05 | $8.19 | 4.54M |
| 11/12/2025 | $8.15 | $8.18 | $8.07 | $8.12 | 4.63M |
| 11/11/2025 | $8.00 | $8.12 | $7.96 | $8.07 | 5.62M |
| 11/10/2025 | $7.99 | $7.99 | $7.86 | $7.98 | 5.42M |
| 11/7/2025 | $7.79 | $8.19 | $7.73 | $8.02 | 10.37M |
| 11/6/2025 | $7.86 | $7.86 | $7.74 | $7.78 | 2.39M |
| 11/5/2025 | $7.72 | $7.88 | $7.71 | $7.82 | 3.92M |
| 11/4/2025 | $7.72 | $7.82 | $7.70 | $7.78 | 3.66M |
| 11/3/2025 | $7.79 | $7.79 | $7.66 | $7.71 | 2.33M |
| 10/31/2025 | $7.70 | $7.77 | $7.68 | $7.74 | 3.92M |
| 10/30/2025 | $7.81 | $7.81 | $7.66 | $7.67 | 5.48M |
| 10/29/2025 | $7.91 | $7.93 | $7.78 | $7.81 | 5.22M |
| 10/28/2025 | $7.88 | $8.06 | $7.79 | $7.92 | 6.12M |
| 10/27/2025 | $8.04 | $8.10 | $7.82 | $7.97 | 8.83M |
| 10/24/2025 | $8.19 | $8.20 | $8.00 | $8.04 | 5.18M |
| 10/23/2025 | $8.26 | $8.30 | $8.09 | $8.18 | 4.82M |
| 10/22/2025 | $8.22 | $8.30 | $8.17 | $8.20 | 5.68M |
| 10/21/2025 | $7.86 | $8.43 | $7.82 | $8.19 | 9.64M |
| 10/20/2025 | $7.84 | $7.90 | $7.82 | $7.86 | 4.51M |
| 10/17/2025 | $7.93 | $8.00 | $7.75 | $7.77 | 5.54M |