000501.SZ000501.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.71 | $11.04 | $10.66 | $10.72 | 20.59M |
| 1/14/2026 | $10.80 | $11.03 | $10.60 | $10.72 | 36.74M |
| 1/13/2026 | $11.01 | $11.39 | $10.84 | $10.85 | 42.81M |
| 1/12/2026 | $10.99 | $11.18 | $10.66 | $11.11 | 70.76M |
| 1/9/2026 | $10.26 | $11.31 | $10.23 | $11.10 | 63.14M |
| 1/8/2026 | $10.26 | $10.35 | $10.20 | $10.30 | 19.36M |
| 1/7/2026 | $10.10 | $10.40 | $10.06 | $10.38 | 27.95M |
| 1/6/2026 | $9.98 | $10.13 | $9.94 | $10.12 | 19.54M |
| 1/5/2026 | $10.08 | $10.12 | $9.89 | $10.00 | 20.81M |
| 12/31/2025 | $9.98 | $10.36 | $9.92 | $10.12 | 22.14M |
| 12/30/2025 | $10.02 | $10.24 | $9.89 | $9.95 | 20.75M |
| 12/29/2025 | $10.30 | $10.34 | $10.05 | $10.05 | 17.25M |
| 12/26/2025 | $10.26 | $10.54 | $10.25 | $10.28 | 19.54M |
| 12/25/2025 | $10.27 | $10.40 | $10.21 | $10.32 | 19.33M |
| 12/24/2025 | $10.30 | $10.37 | $10.21 | $10.25 | 18.56M |
| 12/23/2025 | $10.50 | $10.55 | $10.16 | $10.37 | 27.49M |
| 12/22/2025 | $10.44 | $10.64 | $10.37 | $10.46 | 29.11M |
| 12/19/2025 | $10.04 | $10.78 | $9.93 | $10.57 | 55.83M |
| 12/18/2025 | $9.71 | $10.19 | $9.71 | $10.06 | 29.56M |
| 12/17/2025 | $9.86 | $9.97 | $9.69 | $9.79 | 18.55M |
| 12/16/2025 | $9.58 | $9.96 | $9.58 | $9.84 | 20.76M |
| 12/15/2025 | $9.49 | $9.75 | $9.45 | $9.66 | 12.58M |
| 12/12/2025 | $9.59 | $9.65 | $9.44 | $9.50 | 11.41M |
| 12/11/2025 | $9.98 | $10.00 | $9.64 | $9.65 | 16.01M |
| 12/10/2025 | $9.83 | $10.12 | $9.82 | $9.92 | 23.67M |
| 12/9/2025 | $9.75 | $9.83 | $9.58 | $9.76 | 15.07M |
| 12/8/2025 | $9.71 | $9.82 | $9.70 | $9.75 | 10.78M |
| 12/5/2025 | $9.62 | $9.74 | $9.55 | $9.72 | 7.73M |
| 12/4/2025 | $9.73 | $9.77 | $9.58 | $9.62 | 9.87M |
| 12/3/2025 | $9.91 | $9.95 | $9.72 | $9.79 | 14.47M |
| 12/2/2025 | $9.83 | $10.23 | $9.80 | $9.96 | 22.11M |
| 12/1/2025 | $10.30 | $10.38 | $9.82 | $9.85 | 31.78M |
| 11/28/2025 | $9.58 | $10.17 | $9.58 | $10.17 | 35.14M |
| 11/27/2025 | $9.62 | $9.75 | $9.51 | $9.62 | 13.38M |
| 11/26/2025 | $9.38 | $9.61 | $9.36 | $9.60 | 14.24M |
| 11/25/2025 | $9.33 | $9.39 | $9.27 | $9.37 | 7.59M |
| 11/24/2025 | $9.38 | $9.42 | $9.22 | $9.30 | 9.08M |
| 11/21/2025 | $9.68 | $9.69 | $9.32 | $9.33 | 15.93M |
| 11/20/2025 | $9.86 | $9.93 | $9.68 | $9.74 | 11.44M |
| 11/19/2025 | $9.94 | $10.04 | $9.84 | $9.87 | 8.29M |
| 11/18/2025 | $10.13 | $10.16 | $9.84 | $9.93 | 16.83M |
| 11/17/2025 | $10.16 | $10.24 | $10.07 | $10.18 | 11.03M |
| 11/14/2025 | $10.11 | $10.35 | $10.10 | $10.16 | 16.27M |
| 11/13/2025 | $10.12 | $10.18 | $10.04 | $10.17 | 14.81M |
| 11/12/2025 | $10.21 | $10.30 | $10.10 | $10.15 | 15.89M |
| 11/11/2025 | $10.23 | $10.30 | $10.09 | $10.20 | 19.19M |
| 11/10/2025 | $10.03 | $10.33 | $9.95 | $10.24 | 27.45M |
| 11/7/2025 | $9.95 | $10.15 | $9.91 | $10.01 | 13.55M |
| 11/6/2025 | $9.98 | $9.99 | $9.82 | $9.94 | 10.46M |
| 11/5/2025 | $9.75 | $10.19 | $9.72 | $10.00 | 19.83M |
| 11/4/2025 | $9.85 | $9.99 | $9.74 | $9.80 | 12.49M |
| 11/3/2025 | $9.98 | $9.98 | $9.78 | $9.87 | 12.66M |
| 10/31/2025 | $9.80 | $10.04 | $9.77 | $9.99 | 18.63M |
| 10/30/2025 | $9.90 | $9.92 | $9.75 | $9.76 | 12.43M |
| 10/29/2025 | $9.86 | $9.94 | $9.75 | $9.88 | 10.31M |
| 10/28/2025 | $9.90 | $9.95 | $9.81 | $9.90 | 13.58M |
| 10/27/2025 | $10.03 | $10.10 | $9.90 | $9.93 | 18.37M |
| 10/24/2025 | $10.06 | $10.21 | $9.98 | $10.02 | 13.54M |
| 10/23/2025 | $10.12 | $10.28 | $9.89 | $10.16 | 21.49M |
| 10/22/2025 | $10.20 | $10.40 | $10.08 | $10.22 | 27.50M |
| 10/21/2025 | $10.11 | $10.79 | $10.09 | $10.51 | 40.06M |
| 10/20/2025 | $9.85 | $10.10 | $9.83 | $10.02 | 16.52M |
| 10/17/2025 | $9.90 | $10.19 | $9.81 | $9.85 | 18.33M |