000498.SZ000498.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.13 | $6.20 | $6.11 | $6.16 | 14.16M |
| 1/14/2026 | $6.09 | $6.26 | $6.07 | $6.13 | 31.56M |
| 1/13/2026 | $6.10 | $6.13 | $6.06 | $6.09 | 15.58M |
| 1/12/2026 | $6.04 | $6.10 | $6.03 | $6.10 | 16.11M |
| 1/9/2026 | $6.05 | $6.08 | $6.03 | $6.07 | 11.67M |
| 1/8/2026 | $6.07 | $6.08 | $6.03 | $6.04 | 10.02M |
| 1/7/2026 | $6.08 | $6.13 | $6.05 | $6.05 | 11.25M |
| 1/6/2026 | $6.06 | $6.10 | $6.04 | $6.08 | 11.15M |
| 1/5/2026 | $6.05 | $6.07 | $6.01 | $6.05 | 11.26M |
| 12/31/2025 | $6.02 | $6.05 | $6.01 | $6.03 | 9.42M |
| 12/30/2025 | $6.06 | $6.08 | $6.01 | $6.02 | 11.84M |
| 12/29/2025 | $6.10 | $6.16 | $6.07 | $6.08 | 13.27M |
| 12/26/2025 | $6.09 | $6.10 | $6.02 | $6.05 | 10.75M |
| 12/25/2025 | $6.01 | $6.08 | $6.00 | $6.08 | 14.92M |
| 12/24/2025 | $6.00 | $6.00 | $5.97 | $5.99 | 7.62M |
| 12/23/2025 | $5.97 | $6.01 | $5.95 | $5.98 | 9.60M |
| 12/22/2025 | $5.98 | $6.02 | $5.95 | $5.96 | 8.31M |
| 12/19/2025 | $5.93 | $5.98 | $5.92 | $5.97 | 8.10M |
| 12/18/2025 | $5.89 | $5.94 | $5.87 | $5.93 | 7.53M |
| 12/17/2025 | $5.94 | $5.95 | $5.83 | $5.90 | 15.02M |
| 12/16/2025 | $6.02 | $6.03 | $5.91 | $5.93 | 10.43M |
| 12/15/2025 | $5.97 | $6.04 | $5.95 | $6.01 | 12.06M |
| 12/12/2025 | $6.03 | $6.10 | $5.97 | $5.98 | 21.74M |
| 12/11/2025 | $5.96 | $6.12 | $5.95 | $6.05 | 22.37M |
| 12/10/2025 | $5.92 | $5.99 | $5.91 | $5.96 | 10.44M |
| 12/9/2025 | $6.02 | $6.03 | $5.92 | $5.93 | 10.95M |
| 12/8/2025 | $6.07 | $6.08 | $6.02 | $6.02 | 9.85M |
| 12/5/2025 | $6.05 | $6.08 | $6.01 | $6.08 | 10.27M |
| 12/4/2025 | $6.05 | $6.09 | $6.02 | $6.05 | 8.46M |
| 12/3/2025 | $6.01 | $6.09 | $6.00 | $6.05 | 13.82M |
| 12/2/2025 | $6.00 | $6.02 | $5.97 | $6.02 | 8.25M |
| 12/1/2025 | $5.97 | $6.02 | $5.96 | $6.01 | 14.09M |
| 11/28/2025 | $5.97 | $5.99 | $5.93 | $5.98 | 7.46M |
| 11/27/2025 | $5.97 | $6.00 | $5.93 | $5.97 | 9.19M |
| 11/26/2025 | $5.99 | $6.02 | $5.96 | $5.97 | 10.92M |
| 11/25/2025 | $6.02 | $6.02 | $5.97 | $5.99 | 13.58M |
| 11/24/2025 | $5.99 | $6.04 | $5.95 | $6.01 | 17.19M |
| 11/21/2025 | $6.13 | $6.14 | $5.96 | $5.96 | 20.07M |
| 11/20/2025 | $6.15 | $6.19 | $6.12 | $6.13 | 14.42M |
| 11/19/2025 | $6.18 | $6.19 | $6.09 | $6.13 | 13.29M |
| 11/18/2025 | $6.24 | $6.25 | $6.13 | $6.17 | 13.18M |
| 11/17/2025 | $6.32 | $6.34 | $6.22 | $6.24 | 13.19M |
| 11/14/2025 | $6.34 | $6.39 | $6.30 | $6.31 | 11.35M |
| 11/13/2025 | $6.36 | $6.38 | $6.33 | $6.36 | 11.32M |
| 11/12/2025 | $6.35 | $6.38 | $6.31 | $6.36 | 11.46M |
| 11/11/2025 | $6.32 | $6.38 | $6.31 | $6.36 | 12.58M |
| 11/10/2025 | $6.27 | $6.33 | $6.27 | $6.32 | 12.10M |
| 11/7/2025 | $6.22 | $6.28 | $6.20 | $6.27 | 12.00M |
| 11/6/2025 | $6.17 | $6.24 | $6.17 | $6.23 | 11.83M |
| 11/5/2025 | $6.12 | $6.21 | $6.11 | $6.17 | 11.42M |
| 11/4/2025 | $6.16 | $6.20 | $6.13 | $6.18 | 14.08M |
| 11/3/2025 | $6.12 | $6.16 | $6.08 | $6.15 | 20.61M |
| 10/31/2025 | $6.27 | $6.29 | $6.11 | $6.11 | 32.81M |
| 10/30/2025 | $6.32 | $6.37 | $6.29 | $6.30 | 11.15M |
| 10/29/2025 | $6.38 | $6.39 | $6.30 | $6.36 | 10.81M |
| 10/28/2025 | $6.47 | $6.49 | $6.34 | $6.37 | 13.42M |
| 10/27/2025 | $6.35 | $6.50 | $6.34 | $6.49 | 22.23M |
| 10/24/2025 | $6.36 | $6.38 | $6.29 | $6.37 | 17.21M |
| 10/23/2025 | $6.36 | $6.39 | $6.30 | $6.38 | 15.64M |
| 10/22/2025 | $6.29 | $6.38 | $6.29 | $6.35 | 14.43M |
| 10/21/2025 | $6.22 | $6.34 | $6.21 | $6.30 | 15.61M |
| 10/20/2025 | $6.27 | $6.29 | $6.17 | $6.22 | 12.23M |
| 10/17/2025 | $6.28 | $6.33 | $6.22 | $6.22 | 13.80M |