000155.SZ000155.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.42 | $13.10 | $12.41 | $12.79 | 47.45M |
| 1/14/2026 | $12.73 | $12.95 | $12.43 | $12.56 | 63.71M |
| 1/13/2026 | $12.73 | $13.17 | $12.60 | $12.79 | 72.25M |
| 1/12/2026 | $12.68 | $12.91 | $12.45 | $12.59 | 48.53M |
| 1/9/2026 | $12.21 | $12.57 | $12.21 | $12.37 | 37.93M |
| 1/8/2026 | $12.36 | $12.68 | $12.20 | $12.37 | 40.13M |
| 1/7/2026 | $12.45 | $12.58 | $12.30 | $12.35 | 35.48M |
| 1/6/2026 | $12.35 | $12.61 | $12.34 | $12.45 | 47.36M |
| 1/5/2026 | $11.75 | $12.23 | $11.72 | $12.18 | 53.88M |
| 12/31/2025 | $11.74 | $11.90 | $11.61 | $11.65 | 26.40M |
| 12/30/2025 | $11.67 | $11.91 | $11.46 | $11.76 | 33.50M |
| 12/29/2025 | $12.27 | $12.28 | $11.75 | $11.77 | 53.09M |
| 12/26/2025 | $12.11 | $12.40 | $12.10 | $12.27 | 59.32M |
| 12/25/2025 | $11.90 | $11.91 | $11.66 | $11.83 | 37.74M |
| 12/24/2025 | $12.03 | $12.24 | $11.95 | $12.04 | 38.53M |
| 12/23/2025 | $11.91 | $12.17 | $11.83 | $12.00 | 40.17M |
| 12/22/2025 | $11.90 | $12.24 | $11.88 | $11.91 | 39.85M |
| 12/19/2025 | $11.44 | $11.84 | $11.36 | $11.74 | 38.21M |
| 12/18/2025 | $11.70 | $11.88 | $11.44 | $11.44 | 34.88M |
| 12/17/2025 | $11.65 | $11.88 | $11.47 | $11.82 | 57.08M |
| 12/16/2025 | $11.42 | $11.52 | $11.10 | $11.32 | 27.63M |
| 12/15/2025 | $11.48 | $11.67 | $11.37 | $11.43 | 20.58M |
| 12/12/2025 | $11.60 | $11.69 | $11.34 | $11.56 | 32.42M |
| 12/11/2025 | $11.70 | $11.75 | $11.45 | $11.48 | 28.97M |
| 12/10/2025 | $11.36 | $11.62 | $11.26 | $11.55 | 30.94M |
| 12/9/2025 | $11.76 | $11.77 | $11.35 | $11.36 | 37.21M |
| 12/8/2025 | $11.63 | $11.93 | $11.57 | $11.84 | 34.34M |
| 12/5/2025 | $11.61 | $11.69 | $11.38 | $11.60 | 27.25M |
| 12/4/2025 | $11.70 | $11.82 | $11.50 | $11.57 | 25.06M |
| 12/3/2025 | $12.06 | $12.14 | $11.68 | $11.74 | 31.42M |
| 12/2/2025 | $12.30 | $12.32 | $12.03 | $12.04 | 28.66M |
| 12/1/2025 | $12.44 | $12.84 | $12.36 | $12.41 | 38.53M |
| 11/28/2025 | $12.11 | $12.52 | $12.09 | $12.36 | 37.01M |
| 11/27/2025 | $12.10 | $12.45 | $12.07 | $12.11 | 37.39M |
| 11/26/2025 | $12.41 | $12.52 | $12.11 | $12.12 | 50.71M |
| 11/25/2025 | $11.97 | $12.33 | $11.75 | $12.22 | 63.29M |
| 11/24/2025 | $12.30 | $12.39 | $11.42 | $11.75 | 101.84M |
| 11/21/2025 | $13.27 | $13.40 | $12.65 | $12.65 | 72.43M |
| 11/20/2025 | $13.88 | $14.44 | $13.67 | $14.05 | 136.10M |
| 11/19/2025 | $13.39 | $14.51 | $13.33 | $13.88 | 146.80M |
| 11/18/2025 | $13.45 | $13.80 | $13.08 | $13.19 | 86.77M |
| 11/17/2025 | $12.95 | $13.54 | $12.88 | $13.33 | 85.95M |
| 11/14/2025 | $12.92 | $13.00 | $12.55 | $12.62 | 44.60M |
| 11/13/2025 | $12.34 | $13.12 | $12.34 | $12.96 | 73.61M |
| 11/12/2025 | $12.41 | $12.43 | $12.11 | $12.27 | 38.44M |
| 11/11/2025 | $12.67 | $12.77 | $12.43 | $12.50 | 41.04M |
| 11/10/2025 | $12.87 | $12.93 | $12.62 | $12.66 | 65.32M |
| 11/7/2025 | $12.35 | $12.90 | $12.33 | $12.67 | 70.79M |
| 11/6/2025 | $12.12 | $12.58 | $12.12 | $12.33 | 66.70M |
| 11/5/2025 | $11.71 | $12.20 | $11.64 | $12.12 | 56.61M |
| 11/4/2025 | $12.07 | $12.16 | $11.70 | $11.80 | 52.91M |
| 11/3/2025 | $12.27 | $12.46 | $12.00 | $12.16 | 53.03M |
| 10/31/2025 | $12.45 | $12.62 | $12.22 | $12.29 | 86.36M |
| 10/30/2025 | $12.52 | $12.68 | $12.25 | $12.36 | 142.32M |
| 10/29/2025 | $11.15 | $12.20 | $11.13 | $12.20 | 78.89M |
| 10/28/2025 | $11.06 | $11.25 | $11.02 | $11.09 | 43.32M |
| 10/27/2025 | $11.21 | $11.27 | $11.00 | $11.05 | 39.78M |
| 10/24/2025 | $10.92 | $11.26 | $10.84 | $10.99 | 58.65M |
| 10/23/2025 | $10.45 | $11.12 | $10.38 | $10.93 | 65.20M |
| 10/22/2025 | $10.56 | $10.61 | $10.44 | $10.45 | 19.23M |
| 10/21/2025 | $10.51 | $10.70 | $10.46 | $10.60 | 30.10M |
| 10/20/2025 | $10.47 | $10.56 | $10.40 | $10.47 | 20.10M |
| 10/17/2025 | $10.46 | $10.71 | $10.34 | $10.37 | 28.08M |