000055.SZ000055.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.28 | $4.30 | $4.20 | $4.22 | 16.23M |
| 1/14/2026 | $4.20 | $4.44 | $4.18 | $4.31 | 37.99M |
| 1/13/2026 | $4.20 | $4.28 | $4.16 | $4.20 | 15.87M |
| 1/12/2026 | $4.19 | $4.21 | $4.17 | $4.20 | 14.03M |
| 1/9/2026 | $4.20 | $4.23 | $4.16 | $4.20 | 12.09M |
| 1/8/2026 | $4.18 | $4.24 | $4.16 | $4.21 | 9.39M |
| 1/7/2026 | $4.16 | $4.30 | $4.13 | $4.19 | 16.60M |
| 1/6/2026 | $4.13 | $4.21 | $4.13 | $4.16 | 8.98M |
| 1/5/2026 | $4.10 | $4.14 | $4.08 | $4.13 | 7.36M |
| 12/31/2025 | $4.17 | $4.17 | $4.08 | $4.10 | 9.78M |
| 12/30/2025 | $4.19 | $4.20 | $4.13 | $4.14 | 8.25M |
| 12/29/2025 | $4.24 | $4.24 | $4.17 | $4.20 | 8.67M |
| 12/26/2025 | $4.24 | $4.30 | $4.20 | $4.25 | 10.99M |
| 12/25/2025 | $4.23 | $4.26 | $4.20 | $4.24 | 8.53M |
| 12/24/2025 | $4.15 | $4.27 | $4.13 | $4.24 | 9.08M |
| 12/23/2025 | $4.24 | $4.25 | $4.14 | $4.15 | 7.88M |
| 12/22/2025 | $4.24 | $4.26 | $4.21 | $4.24 | 5.69M |
| 12/19/2025 | $4.17 | $4.26 | $4.15 | $4.24 | 7.48M |
| 12/18/2025 | $4.05 | $4.20 | $4.02 | $4.17 | 13.28M |
| 12/17/2025 | $4.11 | $4.14 | $4.03 | $4.06 | 10.60M |
| 12/16/2025 | $4.19 | $4.19 | $4.11 | $4.12 | 8.38M |
| 12/15/2025 | $4.16 | $4.23 | $4.16 | $4.22 | 7.01M |
| 12/12/2025 | $4.19 | $4.26 | $4.17 | $4.20 | 9.99M |
| 12/11/2025 | $4.25 | $4.28 | $4.18 | $4.19 | 7.95M |
| 12/10/2025 | $4.26 | $4.30 | $4.22 | $4.27 | 7.69M |
| 12/9/2025 | $4.32 | $4.32 | $4.26 | $4.27 | 6.96M |
| 12/8/2025 | $4.25 | $4.34 | $4.23 | $4.32 | 11.42M |
| 12/5/2025 | $4.24 | $4.27 | $4.16 | $4.26 | 10.00M |
| 12/4/2025 | $4.25 | $4.25 | $4.17 | $4.19 | 10.68M |
| 12/3/2025 | $4.22 | $4.27 | $4.20 | $4.26 | 10.51M |
| 12/2/2025 | $4.22 | $4.26 | $4.18 | $4.24 | 8.68M |
| 12/1/2025 | $4.26 | $4.28 | $4.21 | $4.24 | 8.32M |
| 11/28/2025 | $4.20 | $4.26 | $4.18 | $4.25 | 8.43M |
| 11/27/2025 | $4.20 | $4.22 | $4.18 | $4.19 | 7.25M |
| 11/26/2025 | $4.18 | $4.24 | $4.17 | $4.18 | 10.17M |
| 11/25/2025 | $4.14 | $4.22 | $4.13 | $4.18 | 8.63M |
| 11/24/2025 | $4.12 | $4.17 | $4.08 | $4.14 | 11.67M |
| 11/21/2025 | $4.32 | $4.36 | $4.08 | $4.11 | 24.13M |
| 11/20/2025 | $4.39 | $4.42 | $4.31 | $4.35 | 9.21M |
| 11/19/2025 | $4.46 | $4.47 | $4.36 | $4.39 | 14.50M |
| 11/18/2025 | $4.50 | $4.50 | $4.41 | $4.47 | 14.57M |
| 11/17/2025 | $4.52 | $4.53 | $4.45 | $4.50 | 12.31M |
| 11/14/2025 | $4.48 | $4.55 | $4.48 | $4.50 | 16.81M |
| 11/13/2025 | $4.46 | $4.51 | $4.42 | $4.49 | 13.99M |
| 11/12/2025 | $4.46 | $4.49 | $4.42 | $4.45 | 13.46M |
| 11/11/2025 | $4.43 | $4.49 | $4.41 | $4.47 | 12.53M |
| 11/10/2025 | $4.44 | $4.46 | $4.39 | $4.44 | 11.77M |
| 11/7/2025 | $4.39 | $4.44 | $4.38 | $4.44 | 12.90M |
| 11/6/2025 | $4.42 | $4.42 | $4.37 | $4.39 | 9.77M |
| 11/5/2025 | $4.34 | $4.43 | $4.32 | $4.42 | 16.55M |
| 11/4/2025 | $4.33 | $4.35 | $4.30 | $4.35 | 9.31M |
| 11/3/2025 | $4.32 | $4.35 | $4.29 | $4.33 | 10.26M |
| 10/31/2025 | $4.25 | $4.32 | $4.24 | $4.28 | 10.84M |
| 10/30/2025 | $4.34 | $4.35 | $4.23 | $4.24 | 15.98M |
| 10/29/2025 | $4.40 | $4.40 | $4.30 | $4.35 | 17.51M |
| 10/28/2025 | $4.35 | $4.45 | $4.35 | $4.43 | 16.32M |
| 10/27/2025 | $4.38 | $4.40 | $4.33 | $4.36 | 9.92M |
| 10/24/2025 | $4.39 | $4.44 | $4.34 | $4.35 | 12.16M |
| 10/23/2025 | $4.39 | $4.42 | $4.35 | $4.40 | 14.25M |
| 10/22/2025 | $4.35 | $4.37 | $4.32 | $4.35 | 8.61M |
| 10/21/2025 | $4.25 | $4.36 | $4.24 | $4.35 | 15.78M |
| 10/20/2025 | $4.24 | $4.28 | $4.21 | $4.25 | 10.60M |
| 10/17/2025 | $4.25 | $4.39 | $4.21 | $4.22 | 15.55M |