000100.SZ000100.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $4.64 | $4.86 | $4.64 | $4.79 | 408.68M |
| 1/12/2026 | $4.74 | $4.83 | $4.73 | $4.77 | 580.22M |
| 1/9/2026 | $4.64 | $4.90 | $4.62 | $4.76 | 855.82M |
| 1/8/2026 | $4.71 | $4.72 | $4.63 | $4.64 | 617.62M |
| 1/7/2026 | $4.87 | $4.88 | $4.68 | $4.71 | 1.02B |
| 1/6/2026 | $4.64 | $5.01 | $4.64 | $4.93 | 1.58B |
| 1/5/2026 | $4.55 | $4.62 | $4.51 | $4.55 | 397.58M |
| 12/31/2025 | $4.54 | $4.58 | $4.48 | $4.54 | 282.13M |
| 12/30/2025 | $4.46 | $4.59 | $4.45 | $4.54 | 393.92M |
| 12/29/2025 | $4.45 | $4.57 | $4.43 | $4.49 | 423.84M |
| 12/26/2025 | $4.46 | $4.48 | $4.39 | $4.44 | 303.23M |
| 12/25/2025 | $4.52 | $4.53 | $4.46 | $4.47 | 192.74M |
| 12/24/2025 | $4.48 | $4.53 | $4.44 | $4.53 | 259.67M |
| 12/23/2025 | $4.49 | $4.55 | $4.47 | $4.49 | 263.71M |
| 12/22/2025 | $4.58 | $4.59 | $4.46 | $4.49 | 376.22M |
| 12/19/2025 | $4.59 | $4.65 | $4.53 | $4.59 | 334.17M |
| 12/18/2025 | $4.64 | $4.66 | $4.55 | $4.59 | 366.10M |
| 12/17/2025 | $4.55 | $4.68 | $4.54 | $4.67 | 512.75M |
| 12/16/2025 | $4.52 | $4.59 | $4.48 | $4.56 | 518.59M |
| 12/15/2025 | $4.48 | $4.58 | $4.47 | $4.51 | 325.82M |
| 12/12/2025 | $4.44 | $4.54 | $4.42 | $4.50 | 415.48M |
| 12/11/2025 | $4.48 | $4.51 | $4.42 | $4.43 | 281.98M |
| 12/10/2025 | $4.45 | $4.54 | $4.42 | $4.49 | 310.16M |
| 12/9/2025 | $4.48 | $4.52 | $4.43 | $4.47 | 346.96M |
| 12/8/2025 | $4.53 | $4.59 | $4.47 | $4.48 | 514.34M |
| 12/5/2025 | $4.35 | $4.56 | $4.34 | $4.55 | 809.70M |
| 12/4/2025 | $4.31 | $4.37 | $4.30 | $4.36 | 391.98M |
| 12/3/2025 | $4.18 | $4.40 | $4.17 | $4.34 | 716.10M |
| 12/2/2025 | $4.19 | $4.21 | $4.14 | $4.17 | 193.80M |
| 12/1/2025 | $4.08 | $4.20 | $4.07 | $4.20 | 328.81M |
| 11/28/2025 | $4.07 | $4.09 | $4.05 | $4.09 | 132.77M |
| 11/27/2025 | $4.08 | $4.10 | $4.06 | $4.07 | 142.23M |
| 11/26/2025 | $4.09 | $4.11 | $4.07 | $4.08 | 165.78M |
| 11/25/2025 | $4.09 | $4.12 | $4.08 | $4.09 | 178.83M |
| 11/24/2025 | $4.07 | $4.09 | $4.04 | $4.07 | 233.86M |
| 11/21/2025 | $4.13 | $4.14 | $4.05 | $4.05 | 377.90M |
| 11/20/2025 | $4.20 | $4.23 | $4.16 | $4.16 | 231.52M |
| 11/19/2025 | $4.24 | $4.25 | $4.16 | $4.19 | 259.63M |
| 11/18/2025 | $4.30 | $4.32 | $4.22 | $4.24 | 300.22M |
| 11/17/2025 | $4.36 | $4.40 | $4.29 | $4.31 | 292.20M |
| 11/14/2025 | $4.40 | $4.44 | $4.36 | $4.36 | 291.61M |
| 11/13/2025 | $4.41 | $4.46 | $4.38 | $4.42 | 315.98M |
| 11/12/2025 | $4.42 | $4.44 | $4.34 | $4.39 | 338.77M |
| 11/11/2025 | $4.43 | $4.47 | $4.40 | $4.40 | 367.15M |
| 11/10/2025 | $4.30 | $4.45 | $4.28 | $4.43 | 741.87M |
| 11/7/2025 | $4.27 | $4.34 | $4.24 | $4.30 | 392.74M |
| 11/6/2025 | $4.29 | $4.30 | $4.26 | $4.29 | 266.83M |
| 11/5/2025 | $4.22 | $4.32 | $4.20 | $4.29 | 289.59M |
| 11/4/2025 | $4.33 | $4.34 | $4.24 | $4.25 | 297.07M |
| 11/3/2025 | $4.33 | $4.35 | $4.28 | $4.34 | 383.09M |
| 10/31/2025 | $4.36 | $4.39 | $4.31 | $4.31 | 503.91M |
| 10/30/2025 | $4.25 | $4.37 | $4.23 | $4.29 | 580.83M |
| 10/29/2025 | $4.19 | $4.27 | $4.16 | $4.26 | 427.88M |
| 10/28/2025 | $4.20 | $4.22 | $4.18 | $4.20 | 213.84M |
| 10/27/2025 | $4.20 | $4.22 | $4.18 | $4.20 | 299.37M |
| 10/24/2025 | $4.19 | $4.22 | $4.17 | $4.18 | 226.07M |
| 10/23/2025 | $4.14 | $4.20 | $4.11 | $4.19 | 292.34M |
| 10/22/2025 | $4.16 | $4.18 | $4.13 | $4.15 | 219.50M |
| 10/21/2025 | $4.13 | $4.17 | $4.11 | $4.16 | 234.53M |
| 10/20/2025 | $4.14 | $4.16 | $4.10 | $4.12 | 215.46M |
| 10/17/2025 | $4.20 | $4.21 | $4.10 | $4.11 | 413.83M |
| 10/16/2025 | $4.23 | $4.24 | $4.19 | $4.20 | 290.34M |
| 10/15/2025 | $4.23 | $4.25 | $4.19 | $4.24 | 434.24M |