000166.SZ000166.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $5.44 | $5.48 | $5.35 | $5.37 | 121.01M |
| 1/12/2026 | $5.36 | $5.46 | $5.33 | $5.43 | 157.32M |
| 1/9/2026 | $5.33 | $5.38 | $5.31 | $5.35 | 117.54M |
| 1/8/2026 | $5.40 | $5.41 | $5.30 | $5.32 | 158.51M |
| 1/7/2026 | $5.49 | $5.49 | $5.39 | $5.43 | 118.65M |
| 1/6/2026 | $5.29 | $5.49 | $5.28 | $5.49 | 237.57M |
| 1/5/2026 | $5.26 | $5.32 | $5.25 | $5.29 | 121.98M |
| 12/31/2025 | $5.29 | $5.32 | $5.26 | $5.27 | 70.13M |
| 12/30/2025 | $5.28 | $5.32 | $5.27 | $5.28 | 63.06M |
| 12/29/2025 | $5.33 | $5.33 | $5.27 | $5.30 | 70.26M |
| 12/26/2025 | $5.29 | $5.36 | $5.27 | $5.32 | 91.31M |
| 12/25/2025 | $5.26 | $5.33 | $5.26 | $5.30 | 71.52M |
| 12/24/2025 | $5.22 | $5.28 | $5.21 | $5.27 | 65.84M |
| 12/23/2025 | $5.27 | $5.29 | $5.23 | $5.24 | 58.88M |
| 12/22/2025 | $5.27 | $5.31 | $5.25 | $5.27 | 60.18M |
| 12/19/2025 | $5.27 | $5.32 | $5.24 | $5.28 | 75.54M |
| 12/18/2025 | $5.33 | $5.34 | $5.24 | $5.28 | 85.38M |
| 12/17/2025 | $5.22 | $5.34 | $5.17 | $5.30 | 112.41M |
| 12/16/2025 | $5.24 | $5.27 | $5.20 | $5.21 | 67.40M |
| 12/15/2025 | $5.20 | $5.30 | $5.18 | $5.25 | 82.33M |
| 12/12/2025 | $5.19 | $5.24 | $5.18 | $5.23 | 83.27M |
| 12/11/2025 | $5.24 | $5.25 | $5.18 | $5.19 | 70.63M |
| 12/10/2025 | $5.22 | $5.25 | $5.17 | $5.24 | 73.50M |
| 12/9/2025 | $5.25 | $5.28 | $5.21 | $5.24 | 101.44M |
| 12/8/2025 | $5.25 | $5.35 | $5.23 | $5.27 | 167.21M |
| 12/5/2025 | $5.08 | $5.21 | $5.07 | $5.19 | 116.02M |
| 12/4/2025 | $5.06 | $5.11 | $5.05 | $5.09 | 57.51M |
| 12/3/2025 | $5.12 | $5.14 | $5.05 | $5.06 | 74.30M |
| 12/2/2025 | $5.17 | $5.18 | $5.11 | $5.12 | 65.39M |
| 12/1/2025 | $5.14 | $5.19 | $5.13 | $5.18 | 63.11M |
| 11/28/2025 | $5.13 | $5.16 | $5.11 | $5.15 | 55.84M |
| 11/27/2025 | $5.14 | $5.17 | $5.12 | $5.14 | 56.02M |
| 11/26/2025 | $5.15 | $5.19 | $5.13 | $5.14 | 65.70M |
| 11/25/2025 | $5.15 | $5.18 | $5.12 | $5.14 | 66.41M |
| 11/24/2025 | $5.18 | $5.20 | $5.12 | $5.14 | 103.17M |
| 11/21/2025 | $5.31 | $5.36 | $5.16 | $5.17 | 128.99M |
| 11/20/2025 | $5.48 | $5.54 | $5.35 | $5.35 | 171.48M |
| 11/19/2025 | $5.30 | $5.34 | $5.29 | $5.32 | 60.39M |
| 11/18/2025 | $5.33 | $5.35 | $5.30 | $5.32 | 67.61M |
| 11/17/2025 | $5.41 | $5.42 | $5.33 | $5.35 | 86.79M |
| 11/14/2025 | $5.44 | $5.49 | $5.41 | $5.42 | 66.49M |
| 11/13/2025 | $5.42 | $5.48 | $5.41 | $5.46 | 87.36M |
| 11/12/2025 | $5.46 | $5.48 | $5.39 | $5.42 | 93.71M |
| 11/11/2025 | $5.53 | $5.54 | $5.45 | $5.47 | 81.40M |
| 11/10/2025 | $5.47 | $5.55 | $5.46 | $5.53 | 89.04M |
| 11/7/2025 | $5.49 | $5.51 | $5.46 | $5.47 | 66.52M |
| 11/6/2025 | $5.46 | $5.55 | $5.45 | $5.51 | 104.62M |
| 11/5/2025 | $5.43 | $5.48 | $5.42 | $5.45 | 58.76M |
| 11/4/2025 | $5.46 | $5.48 | $5.42 | $5.46 | 71.63M |
| 11/3/2025 | $5.45 | $5.47 | $5.40 | $5.47 | 93.27M |
| 10/31/2025 | $5.55 | $5.59 | $5.47 | $5.47 | 160.22M |
| 10/30/2025 | $5.54 | $5.54 | $5.45 | $5.45 | 114.56M |
| 10/29/2025 | $5.45 | $5.55 | $5.44 | $5.55 | 121.47M |
| 10/28/2025 | $5.51 | $5.53 | $5.44 | $5.46 | 88.84M |
| 10/27/2025 | $5.50 | $5.55 | $5.48 | $5.52 | 136.69M |
| 10/24/2025 | $5.43 | $5.48 | $5.41 | $5.46 | 90.52M |
| 10/23/2025 | $5.37 | $5.44 | $5.32 | $5.43 | 82.96M |
| 10/22/2025 | $5.37 | $5.39 | $5.33 | $5.37 | 60.69M |
| 10/21/2025 | $5.33 | $5.45 | $5.32 | $5.37 | 101.20M |
| 10/20/2025 | $5.38 | $5.39 | $5.31 | $5.32 | 85.52M |
| 10/17/2025 | $5.44 | $5.48 | $5.32 | $5.34 | 115.59M |
| 10/16/2025 | $5.42 | $5.48 | $5.40 | $5.45 | 106.82M |
| 10/15/2025 | $5.39 | $5.45 | $5.35 | $5.44 | 118.92M |