000401.SZ000401.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.72 | $4.93 | $4.67 | $4.79 | 51.62M |
| 1/14/2026 | $4.62 | $4.65 | $4.53 | $4.58 | 20.29M |
| 1/13/2026 | $4.57 | $4.65 | $4.56 | $4.62 | 17.06M |
| 1/12/2026 | $4.52 | $4.62 | $4.51 | $4.57 | 16.19M |
| 1/9/2026 | $4.51 | $4.53 | $4.47 | $4.51 | 9.17M |
| 1/8/2026 | $4.46 | $4.53 | $4.44 | $4.52 | 11.12M |
| 1/7/2026 | $4.47 | $4.51 | $4.45 | $4.46 | 8.73M |
| 1/6/2026 | $4.43 | $4.47 | $4.40 | $4.47 | 10.24M |
| 1/5/2026 | $4.41 | $4.43 | $4.39 | $4.42 | 9.73M |
| 12/31/2025 | $4.40 | $4.43 | $4.35 | $4.41 | 9.33M |
| 12/30/2025 | $4.45 | $4.45 | $4.39 | $4.39 | 15.21M |
| 12/29/2025 | $4.46 | $4.50 | $4.45 | $4.45 | 7.38M |
| 12/26/2025 | $4.47 | $4.50 | $4.43 | $4.46 | 9.18M |
| 12/25/2025 | $4.50 | $4.50 | $4.48 | $4.48 | 6.91M |
| 12/24/2025 | $4.49 | $4.52 | $4.47 | $4.50 | 5.52M |
| 12/23/2025 | $4.49 | $4.52 | $4.46 | $4.48 | 6.19M |
| 12/22/2025 | $4.51 | $4.52 | $4.49 | $4.50 | 7.23M |
| 12/19/2025 | $4.47 | $4.53 | $4.46 | $4.50 | 9.60M |
| 12/18/2025 | $4.45 | $4.48 | $4.42 | $4.47 | 6.89M |
| 12/17/2025 | $4.50 | $4.50 | $4.38 | $4.45 | 14.83M |
| 12/16/2025 | $4.49 | $4.53 | $4.48 | $4.49 | 7.26M |
| 12/15/2025 | $4.44 | $4.55 | $4.43 | $4.51 | 9.76M |
| 12/12/2025 | $4.47 | $4.49 | $4.44 | $4.44 | 8.05M |
| 12/11/2025 | $4.50 | $4.52 | $4.46 | $4.47 | 6.69M |
| 12/10/2025 | $4.46 | $4.53 | $4.44 | $4.50 | 9.39M |
| 12/9/2025 | $4.52 | $4.53 | $4.46 | $4.46 | 8.93M |
| 12/8/2025 | $4.56 | $4.57 | $4.52 | $4.52 | 10.29M |
| 12/5/2025 | $4.55 | $4.56 | $4.51 | $4.55 | 8.67M |
| 12/4/2025 | $4.58 | $4.59 | $4.52 | $4.54 | 8.64M |
| 12/3/2025 | $4.60 | $4.60 | $4.56 | $4.58 | 7.78M |
| 12/2/2025 | $4.58 | $4.61 | $4.54 | $4.60 | 9.42M |
| 12/1/2025 | $4.60 | $4.61 | $4.57 | $4.58 | 9.07M |
| 11/28/2025 | $4.56 | $4.60 | $4.55 | $4.59 | 9.69M |
| 11/27/2025 | $4.63 | $4.64 | $4.56 | $4.57 | 11.07M |
| 11/26/2025 | $4.67 | $4.70 | $4.64 | $4.65 | 8.82M |
| 11/25/2025 | $4.67 | $4.68 | $4.64 | $4.66 | 8.58M |
| 11/24/2025 | $4.66 | $4.68 | $4.63 | $4.66 | 8.31M |
| 11/21/2025 | $4.78 | $4.80 | $4.64 | $4.64 | 17.77M |
| 11/20/2025 | $4.80 | $4.84 | $4.77 | $4.80 | 9.45M |
| 11/19/2025 | $4.86 | $4.86 | $4.77 | $4.78 | 12.14M |
| 11/18/2025 | $4.94 | $4.95 | $4.81 | $4.84 | 15.40M |
| 11/17/2025 | $4.97 | $4.98 | $4.93 | $4.94 | 10.87M |
| 11/14/2025 | $4.96 | $5.02 | $4.95 | $4.97 | 14.61M |
| 11/13/2025 | $4.93 | $4.97 | $4.91 | $4.97 | 9.84M |
| 11/12/2025 | $4.97 | $4.98 | $4.91 | $4.93 | 11.20M |
| 11/11/2025 | $4.92 | $4.99 | $4.90 | $4.97 | 16.97M |
| 11/10/2025 | $4.90 | $4.92 | $4.87 | $4.91 | 12.50M |
| 11/7/2025 | $4.81 | $4.90 | $4.80 | $4.87 | 15.97M |
| 11/6/2025 | $4.83 | $4.84 | $4.80 | $4.82 | 9.59M |
| 11/5/2025 | $4.80 | $4.84 | $4.78 | $4.82 | 10.22M |
| 11/4/2025 | $4.84 | $4.85 | $4.80 | $4.82 | 9.79M |
| 11/3/2025 | $4.88 | $4.88 | $4.80 | $4.84 | 12.92M |
| 10/31/2025 | $4.83 | $4.86 | $4.82 | $4.82 | 11.74M |
| 10/30/2025 | $4.86 | $4.89 | $4.82 | $4.83 | 17.60M |
| 10/29/2025 | $5.00 | $5.01 | $4.86 | $4.88 | 22.56M |
| 10/28/2025 | $5.02 | $5.05 | $4.98 | $5.00 | 10.48M |
| 10/27/2025 | $5.01 | $5.07 | $4.98 | $5.03 | 15.16M |
| 10/24/2025 | $5.06 | $5.09 | $4.98 | $4.99 | 11.65M |
| 10/23/2025 | $5.04 | $5.06 | $4.98 | $5.06 | 10.34M |
| 10/22/2025 | $5.06 | $5.08 | $5.03 | $5.04 | 10.13M |
| 10/21/2025 | $4.99 | $5.06 | $4.97 | $5.05 | 12.06M |
| 10/20/2025 | $5.01 | $5.02 | $4.94 | $4.98 | 11.55M |
| 10/17/2025 | $5.04 | $5.07 | $4.98 | $4.99 | 11.08M |