000059.SZ000059.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.64 | $5.64 | $5.47 | $5.52 | 10.48M |
| 1/14/2026 | $5.50 | $5.55 | $5.43 | $5.52 | 27.67M |
| 1/13/2026 | $5.50 | $5.62 | $5.46 | $5.52 | 23.61M |
| 1/12/2026 | $5.50 | $5.52 | $5.42 | $5.52 | 26.34M |
| 1/9/2026 | $5.64 | $5.67 | $5.46 | $5.50 | 28.48M |
| 1/8/2026 | $5.52 | $5.67 | $5.46 | $5.59 | 29.88M |
| 1/7/2026 | $5.57 | $5.70 | $5.51 | $5.53 | 27.36M |
| 1/6/2026 | $5.38 | $5.64 | $5.35 | $5.59 | 51.04M |
| 1/5/2026 | $5.46 | $5.52 | $5.28 | $5.40 | 36.10M |
| 12/31/2025 | $5.35 | $5.37 | $5.24 | $5.35 | 25.36M |
| 12/30/2025 | $5.19 | $5.45 | $5.11 | $5.35 | 42.92M |
| 12/29/2025 | $5.17 | $5.22 | $5.12 | $5.17 | 24.38M |
| 12/26/2025 | $5.17 | $5.19 | $5.10 | $5.16 | 21.02M |
| 12/25/2025 | $5.15 | $5.22 | $5.13 | $5.14 | 22.74M |
| 12/24/2025 | $5.01 | $5.16 | $5.00 | $5.14 | 24.99M |
| 12/23/2025 | $5.05 | $5.06 | $4.99 | $5.02 | 10.63M |
| 12/22/2025 | $4.97 | $5.09 | $4.97 | $5.04 | 14.42M |
| 12/19/2025 | $4.94 | $4.98 | $4.93 | $4.98 | 10.52M |
| 12/18/2025 | $4.92 | $4.99 | $4.92 | $4.95 | 9.67M |
| 12/17/2025 | $4.94 | $4.95 | $4.82 | $4.94 | 17.40M |
| 12/16/2025 | $5.05 | $5.05 | $4.88 | $4.91 | 21.75M |
| 12/15/2025 | $5.04 | $5.08 | $5.02 | $5.05 | 10.99M |
| 12/12/2025 | $5.04 | $5.08 | $5.01 | $5.03 | 15.25M |
| 12/11/2025 | $5.09 | $5.10 | $5.03 | $5.03 | 10.87M |
| 12/10/2025 | $5.08 | $5.12 | $5.02 | $5.08 | 19.34M |
| 12/9/2025 | $5.15 | $5.16 | $5.05 | $5.08 | 17.48M |
| 12/8/2025 | $5.20 | $5.21 | $5.13 | $5.13 | 15.09M |
| 12/5/2025 | $5.14 | $5.21 | $5.13 | $5.19 | 13.91M |
| 12/4/2025 | $5.18 | $5.18 | $5.10 | $5.13 | 12.65M |
| 12/3/2025 | $5.17 | $5.21 | $5.12 | $5.18 | 15.24M |
| 12/2/2025 | $5.21 | $5.25 | $5.16 | $5.18 | 17.26M |
| 12/1/2025 | $5.27 | $5.30 | $5.19 | $5.21 | 21.49M |
| 11/28/2025 | $5.08 | $5.32 | $5.06 | $5.27 | 31.85M |
| 11/27/2025 | $5.06 | $5.12 | $5.05 | $5.07 | 11.67M |
| 11/26/2025 | $5.07 | $5.12 | $5.05 | $5.05 | 15.34M |
| 11/25/2025 | $5.12 | $5.13 | $5.07 | $5.09 | 15.89M |
| 11/24/2025 | $5.08 | $5.16 | $5.03 | $5.10 | 22.79M |
| 11/21/2025 | $5.31 | $5.32 | $5.04 | $5.05 | 35.51M |
| 11/20/2025 | $5.38 | $5.39 | $5.30 | $5.33 | 15.02M |
| 11/19/2025 | $5.38 | $5.41 | $5.32 | $5.39 | 18.04M |
| 11/18/2025 | $5.48 | $5.49 | $5.30 | $5.36 | 24.07M |
| 11/17/2025 | $5.47 | $5.54 | $5.43 | $5.49 | 26.00M |
| 11/14/2025 | $5.50 | $5.56 | $5.45 | $5.45 | 22.97M |
| 11/13/2025 | $5.37 | $5.52 | $5.33 | $5.50 | 32.18M |
| 11/12/2025 | $5.34 | $5.45 | $5.28 | $5.39 | 25.43M |
| 11/11/2025 | $5.28 | $5.35 | $5.24 | $5.34 | 19.95M |
| 11/10/2025 | $5.30 | $5.31 | $5.22 | $5.28 | 17.96M |
| 11/7/2025 | $5.18 | $5.35 | $5.17 | $5.26 | 33.86M |
| 11/6/2025 | $5.17 | $5.20 | $5.11 | $5.18 | 16.34M |
| 11/5/2025 | $5.10 | $5.21 | $5.08 | $5.15 | 25.23M |
| 11/4/2025 | $5.14 | $5.14 | $5.07 | $5.11 | 13.06M |
| 11/3/2025 | $5.08 | $5.14 | $5.04 | $5.13 | 15.46M |
| 10/31/2025 | $5.11 | $5.13 | $5.07 | $5.08 | 14.25M |
| 10/30/2025 | $5.15 | $5.18 | $5.07 | $5.12 | 23.14M |
| 10/29/2025 | $5.09 | $5.20 | $5.08 | $5.18 | 23.76M |
| 10/28/2025 | $5.08 | $5.14 | $5.06 | $5.10 | 15.87M |
| 10/27/2025 | $5.11 | $5.12 | $5.06 | $5.07 | 15.37M |
| 10/24/2025 | $5.16 | $5.17 | $5.07 | $5.08 | 19.95M |
| 10/23/2025 | $5.14 | $5.17 | $5.09 | $5.16 | 14.13M |
| 10/22/2025 | $5.17 | $5.20 | $5.14 | $5.17 | 14.04M |
| 10/21/2025 | $5.09 | $5.21 | $5.06 | $5.17 | 26.30M |
| 10/20/2025 | $5.04 | $5.11 | $5.03 | $5.09 | 14.89M |
| 10/17/2025 | $5.12 | $5.16 | $5.01 | $5.02 | 17.84M |