000050.SZ000050.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.58 | $10.36 | $9.58 | $10.16 | 42.15M |
| 1/14/2026 | $10.01 | $10.59 | $9.99 | $10.14 | 84.62M |
| 1/13/2026 | $10.31 | $10.33 | $9.92 | $9.96 | 71.19M |
| 1/12/2026 | $10.00 | $10.39 | $9.98 | $10.33 | 119.36M |
| 1/9/2026 | $9.58 | $10.53 | $9.50 | $10.25 | 150.49M |
| 1/8/2026 | $9.26 | $9.97 | $9.25 | $9.57 | 59.05M |
| 1/7/2026 | $9.48 | $9.48 | $9.27 | $9.29 | 31.86M |
| 1/6/2026 | $9.11 | $9.49 | $9.11 | $9.46 | 49.73M |
| 1/5/2026 | $9.03 | $9.11 | $8.97 | $9.10 | 26.15M |
| 12/31/2025 | $8.90 | $9.10 | $8.89 | $9.03 | 36.00M |
| 12/30/2025 | $8.86 | $8.93 | $8.83 | $8.87 | 17.91M |
| 12/29/2025 | $8.89 | $8.99 | $8.84 | $8.89 | 22.50M |
| 12/26/2025 | $8.88 | $8.92 | $8.83 | $8.88 | 17.87M |
| 12/25/2025 | $9.01 | $9.02 | $8.85 | $8.88 | 19.86M |
| 12/24/2025 | $8.72 | $9.01 | $8.71 | $8.99 | 31.00M |
| 12/23/2025 | $8.80 | $8.91 | $8.70 | $8.73 | 23.96M |
| 12/22/2025 | $8.93 | $9.02 | $8.78 | $8.79 | 25.90M |
| 12/19/2025 | $8.87 | $9.00 | $8.85 | $8.90 | 15.20M |
| 12/18/2025 | $8.92 | $8.97 | $8.84 | $8.84 | 17.93M |
| 12/17/2025 | $8.78 | $9.02 | $8.72 | $8.96 | 20.57M |
| 12/16/2025 | $8.86 | $8.88 | $8.72 | $8.80 | 15.90M |
| 12/15/2025 | $8.84 | $8.96 | $8.81 | $8.86 | 13.76M |
| 12/12/2025 | $8.87 | $8.96 | $8.80 | $8.91 | 20.19M |
| 12/11/2025 | $9.07 | $9.09 | $8.87 | $8.88 | 16.96M |
| 12/10/2025 | $9.03 | $9.10 | $8.93 | $9.05 | 16.96M |
| 12/9/2025 | $9.21 | $9.22 | $9.05 | $9.08 | 21.78M |
| 12/8/2025 | $9.25 | $9.44 | $9.21 | $9.23 | 33.67M |
| 12/5/2025 | $9.13 | $9.35 | $9.06 | $9.29 | 26.59M |
| 12/4/2025 | $9.12 | $9.19 | $9.05 | $9.11 | 21.71M |
| 12/3/2025 | $9.18 | $9.34 | $9.08 | $9.19 | 26.18M |
| 12/2/2025 | $9.27 | $9.31 | $9.12 | $9.18 | 18.14M |
| 12/1/2025 | $9.05 | $9.34 | $9.01 | $9.30 | 23.10M |
| 11/28/2025 | $8.96 | $9.06 | $8.91 | $9.04 | 14.52M |
| 11/27/2025 | $8.88 | $9.00 | $8.84 | $8.88 | 10.87M |
| 11/26/2025 | $8.95 | $9.01 | $8.87 | $8.87 | 15.94M |
| 11/25/2025 | $8.79 | $9.08 | $8.79 | $8.96 | 19.83M |
| 11/24/2025 | $8.70 | $8.81 | $8.64 | $8.76 | 16.65M |
| 11/21/2025 | $8.96 | $9.01 | $8.66 | $8.66 | 25.69M |
| 11/20/2025 | $9.14 | $9.15 | $9.03 | $9.04 | 15.19M |
| 11/19/2025 | $9.28 | $9.33 | $9.06 | $9.07 | 20.25M |
| 11/18/2025 | $9.36 | $9.38 | $9.26 | $9.28 | 16.53M |
| 11/17/2025 | $9.50 | $9.53 | $9.36 | $9.39 | 16.58M |
| 11/14/2025 | $9.54 | $9.65 | $9.51 | $9.52 | 15.71M |
| 11/13/2025 | $9.55 | $9.60 | $9.50 | $9.58 | 16.73M |
| 11/12/2025 | $9.73 | $9.73 | $9.48 | $9.56 | 22.76M |
| 11/11/2025 | $9.78 | $9.82 | $9.72 | $9.75 | 16.43M |
| 11/10/2025 | $9.83 | $9.87 | $9.69 | $9.75 | 19.55M |
| 11/7/2025 | $9.81 | $9.87 | $9.74 | $9.81 | 18.29M |
| 11/6/2025 | $9.97 | $10.03 | $9.81 | $9.87 | 32.79M |
| 11/5/2025 | $9.95 | $10.16 | $9.86 | $9.99 | 34.46M |
| 11/4/2025 | $9.91 | $10.12 | $9.85 | $10.06 | 44.66M |
| 11/3/2025 | $9.70 | $10.08 | $9.68 | $9.91 | 42.35M |
| 10/31/2025 | $9.58 | $9.89 | $9.55 | $9.71 | 41.85M |
| 10/30/2025 | $9.54 | $9.60 | $9.46 | $9.48 | 17.24M |
| 10/29/2025 | $9.50 | $9.57 | $9.47 | $9.55 | 15.45M |
| 10/28/2025 | $9.54 | $9.63 | $9.50 | $9.55 | 15.85M |
| 10/27/2025 | $9.53 | $9.64 | $9.46 | $9.58 | 20.58M |
| 10/24/2025 | $9.51 | $9.55 | $9.40 | $9.49 | 20.48M |
| 10/23/2025 | $9.50 | $9.62 | $9.27 | $9.53 | 32.55M |
| 10/22/2025 | $9.25 | $9.38 | $9.18 | $9.34 | 15.54M |
| 10/21/2025 | $9.20 | $9.38 | $9.16 | $9.30 | 19.83M |
| 10/20/2025 | $9.19 | $9.31 | $9.11 | $9.16 | 19.93M |
| 10/17/2025 | $9.47 | $9.48 | $9.05 | $9.07 | 29.01M |