000061.SZ000061.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.90 | $10.05 | $9.86 | $9.94 | 12.11M |
| 1/14/2026 | $9.80 | $10.24 | $9.68 | $9.94 | 28.55M |
| 1/13/2026 | $9.89 | $10.04 | $9.75 | $9.80 | 22.71M |
| 1/12/2026 | $10.05 | $10.08 | $9.75 | $9.90 | 26.46M |
| 1/9/2026 | $9.93 | $10.18 | $9.89 | $10.05 | 20.42M |
| 1/8/2026 | $10.06 | $10.08 | $9.93 | $9.96 | 15.98M |
| 1/7/2026 | $10.08 | $10.22 | $9.97 | $10.04 | 17.36M |
| 1/6/2026 | $10.24 | $10.30 | $9.97 | $10.10 | 20.23M |
| 1/5/2026 | $10.22 | $10.32 | $10.12 | $10.17 | 20.98M |
| 12/31/2025 | $10.56 | $10.65 | $9.96 | $10.29 | 33.42M |
| 12/30/2025 | $10.14 | $10.77 | $10.13 | $10.56 | 37.00M |
| 12/29/2025 | $9.97 | $10.30 | $9.96 | $10.19 | 33.62M |
| 12/26/2025 | $9.85 | $10.02 | $9.84 | $9.96 | 23.08M |
| 12/25/2025 | $9.76 | $9.97 | $9.67 | $9.92 | 23.93M |
| 12/24/2025 | $9.65 | $9.95 | $9.57 | $9.79 | 19.27M |
| 12/23/2025 | $9.79 | $9.82 | $9.61 | $9.64 | 15.72M |
| 12/22/2025 | $9.57 | $9.89 | $9.52 | $9.78 | 24.84M |
| 12/19/2025 | $9.39 | $9.66 | $9.30 | $9.64 | 22.96M |
| 12/18/2025 | $9.79 | $9.84 | $9.39 | $9.42 | 32.32M |
| 12/17/2025 | $9.77 | $10.07 | $9.66 | $9.87 | 30.94M |
| 12/16/2025 | $10.24 | $10.53 | $9.83 | $9.90 | 59.54M |
| 12/15/2025 | $9.25 | $10.15 | $9.22 | $10.15 | 28.14M |
| 12/12/2025 | $9.16 | $9.44 | $9.05 | $9.23 | 14.24M |
| 12/11/2025 | $9.51 | $9.82 | $9.17 | $9.23 | 25.46M |
| 12/10/2025 | $9.34 | $9.67 | $9.25 | $9.56 | 23.59M |
| 12/9/2025 | $9.32 | $9.56 | $9.32 | $9.36 | 20.13M |
| 12/8/2025 | $9.40 | $9.49 | $9.32 | $9.33 | 17.83M |
| 12/5/2025 | $9.28 | $9.38 | $9.15 | $9.38 | 11.41M |
| 12/4/2025 | $9.23 | $9.33 | $9.17 | $9.29 | 11.61M |
| 12/3/2025 | $9.47 | $9.49 | $9.28 | $9.34 | 14.36M |
| 12/2/2025 | $9.66 | $9.74 | $9.44 | $9.49 | 13.80M |
| 12/1/2025 | $9.57 | $9.85 | $9.53 | $9.65 | 23.57M |
| 11/28/2025 | $9.41 | $9.61 | $9.32 | $9.55 | 17.56M |
| 11/27/2025 | $9.56 | $9.64 | $9.38 | $9.42 | 18.44M |
| 11/26/2025 | $9.86 | $9.86 | $9.54 | $9.56 | 28.98M |
| 11/25/2025 | $9.88 | $10.16 | $9.85 | $9.89 | 26.38M |
| 11/24/2025 | $10.03 | $10.40 | $9.91 | $9.94 | 27.15M |
| 11/21/2025 | $10.04 | $10.34 | $9.75 | $9.99 | 41.15M |
| 11/20/2025 | $10.31 | $10.44 | $10.10 | $10.17 | 35.64M |
| 11/19/2025 | $10.85 | $10.86 | $10.07 | $10.32 | 63.39M |
| 11/18/2025 | $10.28 | $10.53 | $9.98 | $10.53 | 52.53M |
| 11/17/2025 | $10.35 | $10.63 | $10.13 | $10.35 | 46.28M |
| 11/14/2025 | $10.18 | $10.68 | $10.11 | $10.24 | 66.37M |
| 11/13/2025 | $10.19 | $10.28 | $9.78 | $10.20 | 85.60M |
| 11/12/2025 | $9.43 | $10.18 | $9.35 | $10.18 | 107.34M |
| 11/11/2025 | $8.46 | $9.25 | $8.36 | $9.25 | 37.90M |
| 11/10/2025 | $8.38 | $8.50 | $8.24 | $8.41 | 17.78M |
| 11/7/2025 | $8.38 | $8.56 | $8.31 | $8.34 | 14.88M |
| 11/6/2025 | $8.48 | $8.55 | $8.32 | $8.40 | 17.22M |
| 11/5/2025 | $8.48 | $8.59 | $8.45 | $8.49 | 12.60M |
| 11/4/2025 | $8.69 | $8.76 | $8.49 | $8.60 | 14.29M |
| 11/3/2025 | $8.55 | $8.75 | $8.35 | $8.70 | 17.95M |
| 10/31/2025 | $8.50 | $8.62 | $8.44 | $8.55 | 15.05M |
| 10/30/2025 | $8.75 | $8.86 | $8.48 | $8.48 | 21.25M |
| 10/29/2025 | $8.45 | $8.84 | $8.29 | $8.64 | 28.21M |
| 10/28/2025 | $8.98 | $8.98 | $8.37 | $8.40 | 42.34M |
| 10/27/2025 | $8.80 | $9.22 | $8.71 | $9.13 | 32.61M |
| 10/24/2025 | $9.02 | $9.07 | $8.75 | $8.87 | 30.22M |
| 10/23/2025 | $9.11 | $9.19 | $8.81 | $9.07 | 41.13M |
| 10/22/2025 | $9.26 | $9.39 | $8.85 | $8.94 | 51.08M |
| 10/21/2025 | $8.20 | $9.02 | $8.15 | $9.02 | 35.39M |
| 10/20/2025 | $8.23 | $8.34 | $8.14 | $8.20 | 14.39M |
| 10/17/2025 | $8.54 | $8.64 | $8.16 | $8.20 | 20.99M |