000089.SZ000089.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.95 | $6.98 | $6.94 | $6.95 | 9.39M |
| 1/14/2026 | $7.00 | $7.04 | $6.92 | $6.95 | 20.00M |
| 1/13/2026 | $7.02 | $7.05 | $6.98 | $7.00 | 12.91M |
| 1/12/2026 | $6.98 | $7.03 | $6.96 | $7.02 | 14.86M |
| 1/9/2026 | $6.96 | $6.99 | $6.95 | $6.97 | 12.72M |
| 1/8/2026 | $7.00 | $7.00 | $6.94 | $6.96 | 13.47M |
| 1/7/2026 | $7.05 | $7.06 | $6.98 | $7.00 | 13.73M |
| 1/6/2026 | $6.97 | $7.07 | $6.96 | $7.05 | 13.73M |
| 1/5/2026 | $7.00 | $7.01 | $6.93 | $6.97 | 11.68M |
| 12/31/2025 | $6.95 | $7.02 | $6.93 | $6.99 | 9.81M |
| 12/30/2025 | $7.04 | $7.05 | $6.93 | $6.95 | 13.34M |
| 12/29/2025 | $7.07 | $7.12 | $7.03 | $7.03 | 10.34M |
| 12/26/2025 | $7.06 | $7.12 | $7.04 | $7.07 | 8.77M |
| 12/25/2025 | $7.08 | $7.10 | $7.05 | $7.06 | 6.39M |
| 12/24/2025 | $7.04 | $7.09 | $7.01 | $7.06 | 9.14M |
| 12/23/2025 | $7.12 | $7.16 | $7.03 | $7.05 | 12.14M |
| 12/22/2025 | $7.12 | $7.18 | $7.10 | $7.12 | 10.30M |
| 12/19/2025 | $7.09 | $7.13 | $7.06 | $7.12 | 11.68M |
| 12/18/2025 | $7.01 | $7.10 | $6.98 | $7.08 | 15.92M |
| 12/17/2025 | $6.93 | $7.05 | $6.90 | $7.00 | 17.38M |
| 12/16/2025 | $6.92 | $6.98 | $6.89 | $6.94 | 9.08M |
| 12/15/2025 | $6.90 | $6.95 | $6.89 | $6.92 | 6.45M |
| 12/12/2025 | $6.93 | $6.95 | $6.89 | $6.89 | 11.27M |
| 12/11/2025 | $6.97 | $6.98 | $6.93 | $6.93 | 7.34M |
| 12/10/2025 | $6.91 | $7.00 | $6.90 | $6.98 | 8.98M |
| 12/9/2025 | $6.95 | $6.95 | $6.91 | $6.91 | 7.90M |
| 12/8/2025 | $6.98 | $7.00 | $6.92 | $6.94 | 10.32M |
| 12/5/2025 | $6.97 | $6.98 | $6.90 | $6.97 | 8.88M |
| 12/4/2025 | $7.02 | $7.02 | $6.95 | $6.97 | 5.97M |
| 12/3/2025 | $6.98 | $7.04 | $6.95 | $7.02 | 10.60M |
| 12/2/2025 | $6.96 | $6.99 | $6.93 | $6.99 | 11.06M |
| 12/1/2025 | $6.94 | $6.96 | $6.91 | $6.94 | 9.75M |
| 11/28/2025 | $6.90 | $6.94 | $6.88 | $6.94 | 9.88M |
| 11/27/2025 | $6.92 | $6.94 | $6.89 | $6.90 | 13.67M |
| 11/26/2025 | $6.94 | $6.97 | $6.90 | $6.91 | 13.82M |
| 11/25/2025 | $6.96 | $6.97 | $6.91 | $6.92 | 17.37M |
| 11/24/2025 | $6.99 | $7.03 | $6.92 | $6.93 | 16.71M |
| 11/21/2025 | $7.10 | $7.12 | $6.93 | $6.95 | 21.64M |
| 11/20/2025 | $7.17 | $7.18 | $7.11 | $7.12 | 8.09M |
| 11/19/2025 | $7.17 | $7.20 | $7.10 | $7.13 | 9.72M |
| 11/18/2025 | $7.24 | $7.27 | $7.14 | $7.17 | 14.74M |
| 11/17/2025 | $7.33 | $7.36 | $7.22 | $7.26 | 17.16M |
| 11/14/2025 | $7.39 | $7.46 | $7.33 | $7.36 | 10.42M |
| 11/13/2025 | $7.38 | $7.43 | $7.33 | $7.41 | 13.09M |
| 11/12/2025 | $7.43 | $7.51 | $7.38 | $7.38 | 16.43M |
| 11/11/2025 | $7.40 | $7.47 | $7.37 | $7.44 | 21.30M |
| 11/10/2025 | $7.32 | $7.44 | $7.28 | $7.40 | 24.95M |
| 11/7/2025 | $7.27 | $7.35 | $7.27 | $7.31 | 17.22M |
| 11/6/2025 | $7.25 | $7.33 | $7.19 | $7.28 | 17.26M |
| 11/5/2025 | $7.25 | $7.32 | $7.18 | $7.27 | 19.36M |
| 11/4/2025 | $7.24 | $7.35 | $7.20 | $7.27 | 18.88M |
| 11/3/2025 | $7.22 | $7.28 | $7.20 | $7.23 | 14.02M |
| 10/31/2025 | $7.20 | $7.23 | $7.15 | $7.22 | 14.06M |
| 10/30/2025 | $7.22 | $7.25 | $7.17 | $7.20 | 12.90M |
| 10/29/2025 | $7.25 | $7.27 | $7.17 | $7.21 | 14.25M |
| 10/28/2025 | $7.24 | $7.34 | $7.21 | $7.27 | 15.62M |
| 10/27/2025 | $7.32 | $7.33 | $7.16 | $7.24 | 18.15M |
| 10/24/2025 | $7.33 | $7.41 | $7.23 | $7.25 | 32.30M |
| 10/23/2025 | $7.24 | $7.45 | $7.22 | $7.40 | 56.02M |
| 10/22/2025 | $7.14 | $7.19 | $7.13 | $7.18 | 11.45M |
| 10/21/2025 | $7.13 | $7.18 | $7.09 | $7.15 | 12.40M |
| 10/20/2025 | $7.13 | $7.16 | $7.04 | $7.15 | 13.44M |
| 10/17/2025 | $7.12 | $7.16 | $7.08 | $7.10 | 11.87M |