000157.SZ000157.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.58 | $8.75 | $8.58 | $8.67 | 55.05M |
| 1/14/2026 | $8.83 | $8.89 | $8.61 | $8.61 | 116.78M |
| 1/13/2026 | $8.94 | $9.05 | $8.77 | $8.81 | 83.54M |
| 1/12/2026 | $8.66 | $9.14 | $8.66 | $8.87 | 150.07M |
| 1/9/2026 | $8.38 | $8.60 | $8.34 | $8.57 | 99.73M |
| 1/8/2026 | $8.60 | $8.63 | $8.45 | $8.53 | 88.40M |
| 1/7/2026 | $8.83 | $8.83 | $8.60 | $8.63 | 92.87M |
| 1/6/2026 | $8.72 | $8.96 | $8.68 | $8.83 | 120.79M |
| 1/5/2026 | $8.64 | $8.73 | $8.61 | $8.69 | 79.10M |
| 12/31/2025 | $8.60 | $8.65 | $8.53 | $8.63 | 52.18M |
| 12/30/2025 | $8.44 | $8.66 | $8.40 | $8.55 | 57.11M |
| 12/29/2025 | $8.57 | $8.58 | $8.42 | $8.48 | 55.17M |
| 12/26/2025 | $8.41 | $8.58 | $8.40 | $8.57 | 48.38M |
| 12/25/2025 | $8.45 | $8.51 | $8.42 | $8.43 | 30.81M |
| 12/24/2025 | $8.43 | $8.53 | $8.39 | $8.45 | 37.24M |
| 12/23/2025 | $8.40 | $8.48 | $8.29 | $8.44 | 51.53M |
| 12/22/2025 | $8.45 | $8.47 | $8.30 | $8.39 | 47.12M |
| 12/19/2025 | $8.40 | $8.50 | $8.39 | $8.41 | 36.99M |
| 12/18/2025 | $8.42 | $8.48 | $8.35 | $8.39 | 32.27M |
| 12/17/2025 | $8.38 | $8.49 | $8.32 | $8.45 | 43.27M |
| 12/16/2025 | $8.55 | $8.55 | $8.30 | $8.37 | 64.91M |
| 12/15/2025 | $8.64 | $8.65 | $8.53 | $8.57 | 45.81M |
| 12/12/2025 | $8.53 | $8.70 | $8.52 | $8.67 | 71.83M |
| 12/11/2025 | $8.67 | $8.73 | $8.53 | $8.55 | 48.82M |
| 12/10/2025 | $8.48 | $8.67 | $8.45 | $8.66 | 66.65M |
| 12/9/2025 | $8.55 | $8.64 | $8.44 | $8.49 | 72.64M |
| 12/8/2025 | $8.65 | $8.66 | $8.49 | $8.58 | 70.45M |
| 12/5/2025 | $8.40 | $8.67 | $8.38 | $8.64 | 98.96M |
| 12/4/2025 | $8.24 | $8.43 | $8.22 | $8.41 | 66.84M |
| 12/3/2025 | $8.19 | $8.34 | $8.18 | $8.25 | 49.19M |
| 12/2/2025 | $8.07 | $8.19 | $8.04 | $8.18 | 44.45M |
| 12/1/2025 | $8.10 | $8.12 | $8.01 | $8.08 | 36.27M |
| 11/28/2025 | $8.00 | $8.11 | $8.00 | $8.08 | 34.03M |
| 11/27/2025 | $8.12 | $8.13 | $7.98 | $8.01 | 52.64M |
| 11/26/2025 | $7.96 | $8.17 | $7.95 | $8.15 | 73.03M |
| 11/25/2025 | $7.92 | $7.98 | $7.87 | $7.95 | 51.64M |
| 11/24/2025 | $7.85 | $7.95 | $7.80 | $7.89 | 67.09M |
| 11/21/2025 | $7.91 | $7.94 | $7.77 | $7.82 | 82.62M |
| 11/20/2025 | $8.06 | $8.08 | $7.98 | $7.99 | 34.19M |
| 11/19/2025 | $8.00 | $8.09 | $7.99 | $8.05 | 41.16M |
| 11/18/2025 | $8.10 | $8.11 | $7.97 | $8.00 | 51.75M |
| 11/17/2025 | $8.25 | $8.28 | $8.08 | $8.09 | 65.99M |
| 11/14/2025 | $8.32 | $8.35 | $8.24 | $8.25 | 47.66M |
| 11/13/2025 | $8.30 | $8.39 | $8.29 | $8.35 | 48.77M |
| 11/12/2025 | $8.44 | $8.44 | $8.27 | $8.32 | 66.54M |
| 11/11/2025 | $8.50 | $8.54 | $8.41 | $8.44 | 51.03M |
| 11/10/2025 | $8.66 | $8.70 | $8.39 | $8.51 | 104.55M |
| 11/7/2025 | $8.58 | $8.70 | $8.52 | $8.63 | 78.72M |
| 11/6/2025 | $8.40 | $8.65 | $8.37 | $8.63 | 148.21M |
| 11/5/2025 | $8.29 | $8.41 | $8.18 | $8.38 | 97.37M |
| 11/4/2025 | $8.27 | $8.38 | $8.16 | $8.21 | 66.79M |
| 11/3/2025 | $8.22 | $8.29 | $8.14 | $8.28 | 90.07M |
| 10/31/2025 | $8.03 | $8.29 | $8.03 | $8.17 | 122.20M |
| 10/30/2025 | $8.02 | $8.15 | $8.00 | $8.03 | 71.70M |
| 10/29/2025 | $7.93 | $8.01 | $7.87 | $7.99 | 57.23M |
| 10/28/2025 | $8.06 | $8.06 | $7.91 | $7.93 | 78.38M |
| 10/27/2025 | $8.15 | $8.30 | $8.03 | $8.09 | 108.37M |
| 10/24/2025 | $8.11 | $8.22 | $8.10 | $8.13 | 51.78M |
| 10/23/2025 | $8.09 | $8.12 | $7.97 | $8.11 | 63.89M |
| 10/22/2025 | $8.11 | $8.25 | $8.09 | $8.16 | 66.47M |
| 10/21/2025 | $8.04 | $8.17 | $7.99 | $8.13 | 76.15M |
| 10/20/2025 | $8.06 | $8.13 | $7.94 | $8.01 | 81.27M |
| 10/17/2025 | $8.23 | $8.25 | $7.89 | $7.94 | 120.44M |