000078.SZ000078.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.49 | $4.83 | $4.15 | $4.16 | 542.68M |
| 1/14/2026 | $4.15 | $4.49 | $4.09 | $4.49 | 707.23M |
| 1/13/2026 | $3.73 | $4.08 | $3.63 | $4.08 | 279.00M |
| 1/12/2026 | $3.67 | $3.72 | $3.66 | $3.71 | 168.11M |
| 1/9/2026 | $3.66 | $3.70 | $3.60 | $3.68 | 159.89M |
| 1/8/2026 | $3.62 | $3.73 | $3.59 | $3.70 | 188.35M |
| 1/7/2026 | $3.58 | $3.70 | $3.55 | $3.63 | 186.37M |
| 1/6/2026 | $3.57 | $3.64 | $3.54 | $3.58 | 173.70M |
| 1/5/2026 | $3.46 | $3.55 | $3.46 | $3.55 | 151.11M |
| 12/31/2025 | $3.50 | $3.51 | $3.41 | $3.46 | 120.74M |
| 12/30/2025 | $3.55 | $3.56 | $3.45 | $3.48 | 144.87M |
| 12/29/2025 | $3.62 | $3.63 | $3.49 | $3.52 | 174.45M |
| 12/26/2025 | $3.65 | $3.67 | $3.56 | $3.60 | 197.56M |
| 12/25/2025 | $3.71 | $3.74 | $3.62 | $3.65 | 183.54M |
| 12/24/2025 | $3.67 | $3.74 | $3.62 | $3.70 | 228.69M |
| 12/23/2025 | $4.03 | $4.03 | $3.69 | $3.72 | 374.46M |
| 12/22/2025 | $4.18 | $4.31 | $4.06 | $4.10 | 292.41M |
| 12/19/2025 | $4.23 | $4.31 | $4.12 | $4.23 | 262.03M |
| 12/18/2025 | $4.01 | $4.38 | $4.01 | $4.32 | 382.20M |
| 12/17/2025 | $4.18 | $4.43 | $4.10 | $4.12 | 319.85M |
| 12/16/2025 | $4.12 | $4.33 | $4.03 | $4.25 | 321.86M |
| 12/15/2025 | $4.09 | $4.21 | $3.90 | $4.12 | 317.94M |
| 12/12/2025 | $4.41 | $4.46 | $4.04 | $4.09 | 340.25M |
| 12/11/2025 | $4.58 | $4.82 | $4.35 | $4.42 | 418.93M |
| 12/10/2025 | $4.18 | $4.99 | $4.18 | $4.83 | 550.82M |
| 12/9/2025 | $4.81 | $4.91 | $4.63 | $4.63 | 342.77M |
| 12/8/2025 | $5.64 | $5.70 | $4.90 | $5.14 | 764.32M |
| 12/5/2025 | $4.82 | $5.29 | $4.82 | $5.29 | 597.68M |
| 12/4/2025 | $4.97 | $4.97 | $4.54 | $4.81 | 771.65M |
| 12/3/2025 | $4.20 | $4.52 | $4.18 | $4.52 | 182.82M |
| 12/2/2025 | $3.80 | $4.11 | $3.80 | $4.11 | 230.93M |
| 12/1/2025 | $3.40 | $3.74 | $3.30 | $3.74 | 534.28M |
| 11/28/2025 | $3.05 | $3.40 | $2.98 | $3.40 | 410.90M |
| 11/27/2025 | $2.96 | $3.09 | $2.88 | $3.09 | 411.38M |
| 11/26/2025 | $2.55 | $2.81 | $2.54 | $2.81 | 94.23M |
| 11/25/2025 | $2.50 | $2.57 | $2.47 | $2.55 | 29.82M |
| 11/24/2025 | $2.48 | $2.52 | $2.47 | $2.49 | 29.16M |
| 11/21/2025 | $2.58 | $2.61 | $2.45 | $2.46 | 41.09M |
| 11/20/2025 | $2.60 | $2.62 | $2.57 | $2.59 | 22.08M |
| 11/19/2025 | $2.66 | $2.66 | $2.58 | $2.60 | 25.61M |
| 11/18/2025 | $2.70 | $2.74 | $2.64 | $2.66 | 36.45M |
| 11/17/2025 | $2.74 | $2.75 | $2.69 | $2.71 | 40.72M |
| 11/14/2025 | $2.69 | $2.77 | $2.68 | $2.73 | 57.43M |
| 11/13/2025 | $2.69 | $2.70 | $2.65 | $2.70 | 38.67M |
| 11/12/2025 | $2.66 | $2.70 | $2.66 | $2.69 | 58.12M |
| 11/11/2025 | $2.60 | $2.67 | $2.58 | $2.66 | 49.29M |
| 11/10/2025 | $2.57 | $2.61 | $2.56 | $2.61 | 34.37M |
| 11/7/2025 | $2.54 | $2.57 | $2.54 | $2.56 | 23.08M |
| 11/6/2025 | $2.58 | $2.58 | $2.53 | $2.55 | 27.35M |
| 11/5/2025 | $2.53 | $2.59 | $2.53 | $2.58 | 31.72M |
| 11/4/2025 | $2.55 | $2.56 | $2.53 | $2.55 | 17.31M |
| 11/3/2025 | $2.53 | $2.57 | $2.52 | $2.56 | 31.33M |
| 10/31/2025 | $2.49 | $2.53 | $2.48 | $2.52 | 20.00M |
| 10/30/2025 | $2.52 | $2.52 | $2.47 | $2.49 | 20.85M |
| 10/29/2025 | $2.53 | $2.53 | $2.50 | $2.52 | 13.93M |
| 10/28/2025 | $2.52 | $2.54 | $2.51 | $2.53 | 13.32M |
| 10/27/2025 | $2.54 | $2.54 | $2.50 | $2.53 | 18.61M |
| 10/24/2025 | $2.58 | $2.59 | $2.52 | $2.53 | 23.22M |
| 10/23/2025 | $2.57 | $2.60 | $2.54 | $2.58 | 26.94M |
| 10/22/2025 | $2.55 | $2.58 | $2.53 | $2.56 | 28.83M |
| 10/21/2025 | $2.50 | $2.55 | $2.49 | $2.55 | 34.97M |
| 10/20/2025 | $2.48 | $2.50 | $2.46 | $2.49 | 16.37M |
| 10/17/2025 | $2.48 | $2.52 | $2.47 | $2.48 | 25.99M |