000425.SZ000425.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $11.79 | $11.79 | $11.46 | $11.57 | 51.31M |
| 1/12/2026 | $11.82 | $11.87 | $11.64 | $11.68 | 83.64M |
| 1/9/2026 | $11.79 | $11.98 | $11.56 | $11.80 | 94.73M |
| 1/8/2026 | $11.68 | $11.71 | $11.32 | $11.38 | 78.42M |
| 1/7/2026 | $11.75 | $11.75 | $11.55 | $11.73 | 62.25M |
| 1/6/2026 | $11.52 | $11.93 | $11.35 | $11.76 | 77.49M |
| 1/5/2026 | $11.57 | $11.65 | $11.28 | $11.54 | 82.79M |
| 12/31/2025 | $11.33 | $11.64 | $11.22 | $11.58 | 73.64M |
| 12/30/2025 | $11.17 | $11.59 | $11.15 | $11.33 | 79.64M |
| 12/29/2025 | $11.23 | $11.44 | $11.18 | $11.26 | 57.95M |
| 12/26/2025 | $10.70 | $11.29 | $10.70 | $11.24 | 89.58M |
| 12/25/2025 | $10.80 | $10.86 | $10.65 | $10.69 | 45.85M |
| 12/24/2025 | $10.76 | $10.87 | $10.55 | $10.84 | 68.78M |
| 12/23/2025 | $10.92 | $10.92 | $10.67 | $10.85 | 84.91M |
| 12/22/2025 | $11.24 | $11.26 | $10.89 | $10.92 | 78.19M |
| 12/19/2025 | $11.03 | $11.31 | $11.01 | $11.22 | 61.92M |
| 12/18/2025 | $11.05 | $11.15 | $10.87 | $11.00 | 41.35M |
| 12/17/2025 | $11.00 | $11.17 | $10.93 | $11.09 | 47.89M |
| 12/16/2025 | $11.20 | $11.25 | $10.90 | $10.99 | 69.21M |
| 12/15/2025 | $11.25 | $11.38 | $11.20 | $11.25 | 48.39M |
| 12/12/2025 | $11.14 | $11.40 | $11.12 | $11.31 | 105.67M |
| 12/11/2025 | $11.24 | $11.44 | $11.15 | $11.15 | 59.35M |
| 12/10/2025 | $10.88 | $11.29 | $10.86 | $11.24 | 78.90M |
| 12/9/2025 | $10.94 | $11.12 | $10.85 | $10.89 | 44.75M |
| 12/8/2025 | $11.08 | $11.12 | $10.90 | $10.99 | 66.16M |
| 12/5/2025 | $10.69 | $11.14 | $10.68 | $11.08 | 96.98M |
| 12/4/2025 | $10.54 | $10.78 | $10.47 | $10.73 | 62.44M |
| 12/3/2025 | $10.57 | $10.70 | $10.46 | $10.50 | 66.16M |
| 12/2/2025 | $10.15 | $10.55 | $10.10 | $10.52 | 110.27M |
| 12/1/2025 | $10.30 | $10.35 | $9.92 | $10.17 | 120.59M |
| 11/28/2025 | $10.27 | $10.38 | $10.17 | $10.32 | 49.12M |
| 11/27/2025 | $10.55 | $10.66 | $10.24 | $10.26 | 84.82M |
| 11/26/2025 | $10.30 | $10.70 | $10.28 | $10.53 | 101.90M |
| 11/25/2025 | $10.13 | $10.40 | $10.08 | $10.30 | 61.03M |
| 11/24/2025 | $10.15 | $10.35 | $10.06 | $10.13 | 61.23M |
| 11/21/2025 | $10.21 | $10.38 | $10.09 | $10.12 | 56.32M |
| 11/20/2025 | $10.17 | $10.38 | $10.14 | $10.28 | 60.05M |
| 11/19/2025 | $10.10 | $10.23 | $10.06 | $10.15 | 67.09M |
| 11/18/2025 | $10.06 | $10.20 | $9.97 | $10.11 | 57.10M |
| 11/17/2025 | $10.13 | $10.20 | $9.95 | $9.98 | 66.04M |
| 11/14/2025 | $10.27 | $10.33 | $10.12 | $10.14 | 57.59M |
| 11/13/2025 | $10.38 | $10.46 | $10.27 | $10.32 | 49.36M |
| 11/12/2025 | $10.37 | $10.58 | $10.29 | $10.38 | 47.41M |
| 11/11/2025 | $10.43 | $10.47 | $10.30 | $10.39 | 52.35M |
| 11/10/2025 | $10.69 | $10.73 | $10.36 | $10.45 | 78.36M |
| 11/7/2025 | $10.82 | $10.89 | $10.65 | $10.73 | 57.36M |
| 11/6/2025 | $10.81 | $10.91 | $10.73 | $10.84 | 62.22M |
| 11/5/2025 | $10.67 | $10.88 | $10.50 | $10.79 | 66.28M |
| 11/4/2025 | $10.60 | $11.03 | $10.55 | $10.75 | 116.50M |
| 11/3/2025 | $10.62 | $10.75 | $10.48 | $10.63 | 80.60M |
| 10/31/2025 | $10.50 | $10.82 | $10.32 | $10.64 | 166.17M |
| 10/30/2025 | $10.40 | $10.72 | $10.38 | $10.50 | 121.08M |
| 10/29/2025 | $10.23 | $10.40 | $10.18 | $10.35 | 95.96M |
| 10/28/2025 | $10.51 | $10.55 | $10.20 | $10.23 | 274.62M |
| 10/27/2025 | $11.42 | $11.79 | $10.58 | $10.66 | 353.08M |
| 10/24/2025 | $11.17 | $11.46 | $11.15 | $11.37 | 61.00M |
| 10/23/2025 | $11.18 | $11.24 | $10.97 | $11.20 | 69.19M |
| 10/22/2025 | $11.25 | $11.54 | $11.17 | $11.29 | 74.21M |
| 10/21/2025 | $11.01 | $11.19 | $11.01 | $11.18 | 77.79M |
| 10/20/2025 | $11.25 | $11.41 | $10.90 | $11.00 | 97.57M |
| 10/17/2025 | $11.61 | $11.73 | $11.03 | $11.15 | 109.72M |
| 10/16/2025 | $11.65 | $11.95 | $11.60 | $11.75 | 102.12M |
| 10/15/2025 | $11.38 | $11.90 | $11.32 | $11.69 | 135.09M |