000090.SZ000090.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.78 | $3.80 | $3.74 | $3.77 | 29.28M |
| 1/14/2026 | $3.76 | $3.83 | $3.73 | $3.78 | 43.82M |
| 1/13/2026 | $3.79 | $3.82 | $3.76 | $3.78 | 36.97M |
| 1/12/2026 | $3.76 | $3.79 | $3.76 | $3.78 | 33.65M |
| 1/9/2026 | $3.79 | $3.80 | $3.74 | $3.79 | 31.15M |
| 1/8/2026 | $3.73 | $3.81 | $3.72 | $3.79 | 29.51M |
| 1/7/2026 | $3.81 | $3.82 | $3.73 | $3.74 | 29.21M |
| 1/6/2026 | $3.77 | $3.81 | $3.75 | $3.79 | 26.63M |
| 1/5/2026 | $3.71 | $3.81 | $3.71 | $3.77 | 32.07M |
| 12/31/2025 | $3.71 | $3.72 | $3.65 | $3.70 | 19.58M |
| 12/30/2025 | $3.73 | $3.73 | $3.67 | $3.68 | 21.52M |
| 12/29/2025 | $3.76 | $3.78 | $3.71 | $3.73 | 19.52M |
| 12/26/2025 | $3.75 | $3.81 | $3.73 | $3.75 | 26.28M |
| 12/25/2025 | $3.73 | $3.75 | $3.71 | $3.74 | 14.85M |
| 12/24/2025 | $3.71 | $3.74 | $3.70 | $3.73 | 15.78M |
| 12/23/2025 | $3.75 | $3.76 | $3.69 | $3.71 | 20.18M |
| 12/22/2025 | $3.74 | $3.77 | $3.72 | $3.75 | 20.11M |
| 12/19/2025 | $3.69 | $3.76 | $3.67 | $3.75 | 24.98M |
| 12/18/2025 | $3.68 | $3.72 | $3.65 | $3.68 | 19.50M |
| 12/17/2025 | $3.65 | $3.70 | $3.61 | $3.69 | 26.08M |
| 12/16/2025 | $3.70 | $3.71 | $3.65 | $3.67 | 24.27M |
| 12/15/2025 | $3.67 | $3.75 | $3.66 | $3.70 | 28.95M |
| 12/12/2025 | $3.80 | $3.81 | $3.69 | $3.69 | 53.74M |
| 12/11/2025 | $3.90 | $3.90 | $3.76 | $3.77 | 40.05M |
| 12/10/2025 | $3.82 | $3.93 | $3.80 | $3.90 | 48.28M |
| 12/9/2025 | $3.92 | $3.92 | $3.83 | $3.83 | 38.79M |
| 12/8/2025 | $3.95 | $3.98 | $3.92 | $3.93 | 31.59M |
| 12/5/2025 | $3.92 | $3.97 | $3.88 | $3.96 | 29.71M |
| 12/4/2025 | $4.00 | $4.02 | $3.91 | $3.92 | 37.52M |
| 12/3/2025 | $4.07 | $4.10 | $3.98 | $3.99 | 39.25M |
| 12/2/2025 | $4.06 | $4.08 | $3.98 | $4.06 | 37.84M |
| 12/1/2025 | $4.03 | $4.09 | $4.02 | $4.07 | 38.49M |
| 11/28/2025 | $4.08 | $4.09 | $3.95 | $4.05 | 50.84M |
| 11/27/2025 | $4.10 | $4.13 | $4.03 | $4.06 | 46.26M |
| 11/26/2025 | $4.14 | $4.19 | $4.08 | $4.13 | 72.77M |
| 11/25/2025 | $4.10 | $4.17 | $4.06 | $4.14 | 49.35M |
| 11/24/2025 | $4.08 | $4.16 | $4.04 | $4.09 | 55.67M |
| 11/21/2025 | $4.18 | $4.26 | $4.02 | $4.04 | 79.31M |
| 11/20/2025 | $4.29 | $4.33 | $4.17 | $4.22 | 102.39M |
| 11/19/2025 | $4.58 | $4.62 | $4.19 | $4.27 | 166.67M |
| 11/18/2025 | $4.85 | $4.86 | $4.41 | $4.58 | 249.24M |
| 11/17/2025 | $4.51 | $4.88 | $4.40 | $4.88 | 267.54M |
| 11/14/2025 | $4.16 | $4.54 | $4.14 | $4.44 | 231.26M |
| 11/13/2025 | $4.10 | $4.28 | $4.03 | $4.13 | 162.50M |
| 11/12/2025 | $4.08 | $4.27 | $4.04 | $4.12 | 230.76M |
| 11/11/2025 | $3.83 | $3.88 | $3.82 | $3.88 | 33.56M |
| 11/10/2025 | $3.81 | $3.84 | $3.77 | $3.83 | 27.71M |
| 11/7/2025 | $3.81 | $3.84 | $3.80 | $3.81 | 22.81M |
| 11/6/2025 | $3.84 | $3.84 | $3.80 | $3.82 | 28.55M |
| 11/5/2025 | $3.80 | $3.85 | $3.78 | $3.84 | 29.53M |
| 11/4/2025 | $3.83 | $3.85 | $3.79 | $3.83 | 32.06M |
| 11/3/2025 | $3.84 | $3.85 | $3.79 | $3.83 | 30.67M |
| 10/31/2025 | $3.77 | $3.81 | $3.76 | $3.79 | 27.02M |
| 10/30/2025 | $3.83 | $3.85 | $3.76 | $3.76 | 42.75M |
| 10/29/2025 | $3.83 | $3.87 | $3.78 | $3.86 | 48.46M |
| 10/28/2025 | $3.84 | $3.87 | $3.80 | $3.83 | 49.55M |
| 10/27/2025 | $3.92 | $3.95 | $3.84 | $3.86 | 74.88M |
| 10/24/2025 | $4.00 | $4.00 | $3.84 | $3.85 | 150.08M |
| 10/23/2025 | $4.03 | $4.11 | $3.94 | $4.11 | 148.41M |
| 10/22/2025 | $3.72 | $3.78 | $3.72 | $3.74 | 33.43M |
| 10/21/2025 | $3.67 | $3.75 | $3.65 | $3.74 | 40.84M |
| 10/20/2025 | $3.71 | $3.74 | $3.66 | $3.68 | 33.21M |
| 10/17/2025 | $3.72 | $3.77 | $3.70 | $3.71 | 38.68M |