000156.SZ000156.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.94 | $8.85 | $7.94 | $8.64 | 19.01M |
| 1/14/2026 | $8.68 | $9.08 | $8.62 | $8.82 | 54.51M |
| 1/13/2026 | $8.71 | $8.98 | $8.53 | $8.68 | 57.05M |
| 1/12/2026 | $8.42 | $8.68 | $8.42 | $8.66 | 48.85M |
| 1/9/2026 | $7.94 | $8.37 | $7.92 | $8.31 | 37.31M |
| 1/8/2026 | $7.83 | $7.98 | $7.79 | $7.95 | 16.43M |
| 1/7/2026 | $7.80 | $8.00 | $7.79 | $7.82 | 14.72M |
| 1/6/2026 | $7.73 | $7.83 | $7.71 | $7.79 | 13.03M |
| 1/5/2026 | $7.57 | $7.77 | $7.55 | $7.76 | 14.79M |
| 12/31/2025 | $7.52 | $7.62 | $7.48 | $7.57 | 8.53M |
| 12/30/2025 | $7.46 | $7.60 | $7.45 | $7.50 | 7.12M |
| 12/29/2025 | $7.50 | $7.58 | $7.49 | $7.51 | 7.76M |
| 12/26/2025 | $7.50 | $7.56 | $7.47 | $7.49 | 5.66M |
| 12/25/2025 | $7.45 | $7.53 | $7.43 | $7.50 | 5.86M |
| 12/24/2025 | $7.42 | $7.47 | $7.39 | $7.45 | 5.66M |
| 12/23/2025 | $7.46 | $7.51 | $7.40 | $7.42 | 5.87M |
| 12/22/2025 | $7.50 | $7.55 | $7.47 | $7.49 | 6.34M |
| 12/19/2025 | $7.45 | $7.55 | $7.42 | $7.55 | 6.84M |
| 12/18/2025 | $7.36 | $7.47 | $7.35 | $7.46 | 5.87M |
| 12/17/2025 | $7.30 | $7.42 | $7.25 | $7.39 | 8.46M |
| 12/16/2025 | $7.42 | $7.45 | $7.29 | $7.31 | 8.43M |
| 12/15/2025 | $7.42 | $7.48 | $7.34 | $7.42 | 6.89M |
| 12/12/2025 | $7.51 | $7.55 | $7.42 | $7.44 | 8.35M |
| 12/11/2025 | $7.65 | $7.65 | $7.48 | $7.50 | 9.91M |
| 12/10/2025 | $7.67 | $7.69 | $7.59 | $7.62 | 6.00M |
| 12/9/2025 | $7.62 | $7.67 | $7.58 | $7.64 | 7.84M |
| 12/8/2025 | $7.58 | $7.64 | $7.55 | $7.61 | 10.03M |
| 12/5/2025 | $7.60 | $7.60 | $7.49 | $7.58 | 11.13M |
| 12/4/2025 | $7.65 | $7.66 | $7.53 | $7.57 | 10.16M |
| 12/3/2025 | $7.78 | $7.79 | $7.58 | $7.62 | 15.89M |
| 12/2/2025 | $7.85 | $7.85 | $7.75 | $7.80 | 8.03M |
| 12/1/2025 | $7.84 | $7.91 | $7.82 | $7.86 | 9.72M |
| 11/28/2025 | $7.85 | $7.89 | $7.77 | $7.83 | 7.94M |
| 11/27/2025 | $7.95 | $7.95 | $7.81 | $7.82 | 9.42M |
| 11/26/2025 | $8.00 | $8.05 | $7.91 | $7.94 | 11.28M |
| 11/25/2025 | $7.84 | $8.05 | $7.84 | $7.98 | 22.08M |
| 11/24/2025 | $7.71 | $7.89 | $7.67 | $7.84 | 15.43M |
| 11/21/2025 | $7.80 | $7.91 | $7.66 | $7.66 | 17.67M |
| 11/20/2025 | $8.08 | $8.08 | $7.83 | $7.83 | 17.05M |
| 11/19/2025 | $8.16 | $8.20 | $7.88 | $8.04 | 32.06M |
| 11/18/2025 | $8.06 | $8.36 | $8.01 | $8.20 | 38.20M |
| 11/17/2025 | $8.11 | $8.13 | $8.02 | $8.05 | 14.15M |
| 11/14/2025 | $8.03 | $8.20 | $8.01 | $8.11 | 19.24M |
| 11/13/2025 | $8.00 | $8.07 | $7.96 | $8.06 | 9.10M |
| 11/12/2025 | $8.03 | $8.12 | $7.99 | $8.01 | 12.57M |
| 11/11/2025 | $8.06 | $8.08 | $8.02 | $8.05 | 7.66M |
| 11/10/2025 | $8.05 | $8.09 | $8.02 | $8.08 | 10.00M |
| 11/7/2025 | $8.04 | $8.08 | $8.01 | $8.01 | 8.97M |
| 11/6/2025 | $8.15 | $8.17 | $8.05 | $8.06 | 13.71M |
| 11/5/2025 | $8.07 | $8.24 | $8.05 | $8.15 | 16.10M |
| 11/4/2025 | $8.12 | $8.15 | $8.05 | $8.13 | 17.23M |
| 11/3/2025 | $7.91 | $8.12 | $7.91 | $8.11 | 22.38M |
| 10/31/2025 | $7.80 | $7.93 | $7.79 | $7.89 | 13.44M |
| 10/30/2025 | $7.85 | $7.90 | $7.78 | $7.81 | 6.65M |
| 10/29/2025 | $7.91 | $7.92 | $7.79 | $7.87 | 8.02M |
| 10/28/2025 | $7.90 | $7.94 | $7.87 | $7.89 | 6.97M |
| 10/27/2025 | $7.95 | $7.99 | $7.88 | $7.91 | 10.48M |
| 10/24/2025 | $7.98 | $8.00 | $7.92 | $7.94 | 9.05M |
| 10/23/2025 | $7.94 | $7.99 | $7.87 | $7.97 | 11.64M |
| 10/22/2025 | $7.84 | $7.98 | $7.81 | $7.94 | 14.57M |
| 10/21/2025 | $7.70 | $8.09 | $7.68 | $7.93 | 23.47M |
| 10/20/2025 | $7.66 | $7.70 | $7.63 | $7.67 | 7.36M |
| 10/17/2025 | $7.75 | $7.76 | $7.62 | $7.62 | 12.94M |