000096.SZ000096.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.79 | $10.84 | $10.70 | $10.76 | 8.12M |
| 1/14/2026 | $10.73 | $11.01 | $10.70 | $10.85 | 15.01M |
| 1/13/2026 | $10.69 | $10.87 | $10.65 | $10.71 | 10.63M |
| 1/12/2026 | $10.61 | $10.73 | $10.49 | $10.68 | 10.05M |
| 1/9/2026 | $10.57 | $10.72 | $10.48 | $10.54 | 8.60M |
| 1/8/2026 | $10.38 | $10.52 | $10.34 | $10.43 | 9.05M |
| 1/7/2026 | $10.48 | $10.50 | $10.35 | $10.38 | 7.62M |
| 1/6/2026 | $10.35 | $10.58 | $10.32 | $10.52 | 6.96M |
| 1/5/2026 | $10.39 | $10.49 | $10.27 | $10.35 | 5.62M |
| 12/31/2025 | $10.35 | $10.36 | $10.19 | $10.27 | 4.50M |
| 12/30/2025 | $10.41 | $10.49 | $10.28 | $10.34 | 4.93M |
| 12/29/2025 | $10.32 | $10.57 | $10.25 | $10.45 | 6.12M |
| 12/26/2025 | $10.36 | $10.49 | $10.31 | $10.35 | 5.85M |
| 12/25/2025 | $10.23 | $10.32 | $10.21 | $10.31 | 3.27M |
| 12/24/2025 | $10.15 | $10.25 | $10.11 | $10.21 | 4.10M |
| 12/23/2025 | $10.29 | $10.31 | $10.16 | $10.17 | 4.01M |
| 12/22/2025 | $10.36 | $10.36 | $10.27 | $10.29 | 3.05M |
| 12/19/2025 | $10.26 | $10.35 | $10.26 | $10.34 | 2.86M |
| 12/18/2025 | $10.18 | $10.36 | $10.18 | $10.28 | 4.01M |
| 12/17/2025 | $10.16 | $10.23 | $10.03 | $10.23 | 4.47M |
| 12/16/2025 | $10.31 | $10.33 | $10.13 | $10.14 | 4.54M |
| 12/15/2025 | $10.37 | $10.40 | $10.27 | $10.31 | 3.97M |
| 12/12/2025 | $10.41 | $10.46 | $10.36 | $10.38 | 2.94M |
| 12/11/2025 | $10.57 | $10.59 | $10.40 | $10.41 | 4.68M |
| 12/10/2025 | $10.64 | $10.64 | $10.47 | $10.55 | 4.82M |
| 12/9/2025 | $10.87 | $10.88 | $10.61 | $10.65 | 5.25M |
| 12/8/2025 | $10.79 | $10.90 | $10.75 | $10.87 | 4.35M |
| 12/5/2025 | $10.73 | $10.80 | $10.60 | $10.78 | 4.78M |
| 12/4/2025 | $10.94 | $11.02 | $10.73 | $10.73 | 5.03M |
| 12/3/2025 | $11.02 | $11.09 | $10.89 | $10.94 | 4.34M |
| 12/2/2025 | $10.92 | $11.09 | $10.84 | $11.02 | 5.95M |
| 12/1/2025 | $10.84 | $11.02 | $10.84 | $10.98 | 5.72M |
| 11/28/2025 | $10.79 | $10.83 | $10.69 | $10.83 | 3.95M |
| 11/27/2025 | $10.79 | $10.82 | $10.70 | $10.80 | 4.30M |
| 11/26/2025 | $10.84 | $10.91 | $10.74 | $10.75 | 5.39M |
| 11/25/2025 | $10.92 | $10.96 | $10.86 | $10.89 | 6.15M |
| 11/24/2025 | $10.97 | $11.04 | $10.81 | $10.91 | 7.00M |
| 11/21/2025 | $11.39 | $11.48 | $10.96 | $10.97 | 10.22M |
| 11/20/2025 | $11.77 | $11.77 | $11.43 | $11.46 | 8.74M |
| 11/19/2025 | $11.86 | $11.90 | $11.71 | $11.79 | 5.96M |
| 11/18/2025 | $12.01 | $12.03 | $11.81 | $11.84 | 7.69M |
| 11/17/2025 | $11.91 | $12.08 | $11.85 | $12.05 | 8.88M |
| 11/14/2025 | $11.84 | $12.04 | $11.83 | $11.91 | 9.95M |
| 11/13/2025 | $11.77 | $11.90 | $11.71 | $11.88 | 6.59M |
| 11/12/2025 | $12.02 | $12.10 | $11.82 | $11.87 | 9.84M |
| 11/11/2025 | $11.88 | $11.98 | $11.81 | $11.91 | 7.93M |
| 11/10/2025 | $11.81 | $11.98 | $11.72 | $11.90 | 10.66M |
| 11/7/2025 | $11.59 | $11.86 | $11.56 | $11.80 | 11.23M |
| 11/6/2025 | $11.62 | $11.63 | $11.51 | $11.60 | 4.48M |
| 11/5/2025 | $11.54 | $11.63 | $11.48 | $11.62 | 5.31M |
| 11/4/2025 | $11.65 | $11.65 | $11.49 | $11.54 | 5.55M |
| 11/3/2025 | $11.61 | $11.65 | $11.55 | $11.65 | 4.49M |
| 10/31/2025 | $11.52 | $11.60 | $11.47 | $11.59 | 6.50M |
| 10/30/2025 | $11.70 | $11.84 | $11.58 | $11.58 | 8.13M |
| 10/29/2025 | $11.68 | $11.76 | $11.61 | $11.74 | 7.81M |
| 10/28/2025 | $11.65 | $11.73 | $11.56 | $11.73 | 8.91M |
| 10/27/2025 | $11.75 | $11.78 | $11.54 | $11.67 | 11.31M |
| 10/24/2025 | $12.00 | $12.00 | $11.71 | $11.72 | 22.72M |
| 10/23/2025 | $11.80 | $12.20 | $11.62 | $12.18 | 39.36M |
| 10/22/2025 | $11.45 | $11.69 | $11.42 | $11.61 | 12.02M |
| 10/21/2025 | $11.27 | $11.46 | $11.26 | $11.46 | 8.14M |
| 10/20/2025 | $11.26 | $11.31 | $11.15 | $11.29 | 5.85M |
| 10/17/2025 | $11.29 | $11.33 | $11.13 | $11.13 | 4.82M |