000503.SZ000503.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.03 | $11.26 | $10.66 | $10.81 | 56.43M |
| 1/14/2026 | $11.14 | $11.76 | $10.98 | $11.13 | 106.54M |
| 1/13/2026 | $12.50 | $12.54 | $11.29 | $11.33 | 136.56M |
| 1/12/2026 | $11.61 | $11.61 | $11.09 | $11.61 | 102.52M |
| 1/9/2026 | $9.59 | $10.55 | $9.57 | $10.55 | 28.61M |
| 1/8/2026 | $9.10 | $9.68 | $9.10 | $9.59 | 33.52M |
| 1/7/2026 | $9.15 | $9.25 | $9.03 | $9.11 | 13.88M |
| 1/6/2026 | $9.21 | $9.23 | $9.08 | $9.14 | 10.34M |
| 1/5/2026 | $8.93 | $9.20 | $8.85 | $9.18 | 14.57M |
| 12/31/2025 | $8.94 | $9.01 | $8.88 | $8.88 | 8.13M |
| 12/30/2025 | $9.02 | $9.06 | $8.93 | $8.94 | 6.76M |
| 12/29/2025 | $9.06 | $9.09 | $8.98 | $8.98 | 8.47M |
| 12/26/2025 | $9.18 | $9.21 | $9.06 | $9.10 | 8.83M |
| 12/25/2025 | $9.18 | $9.20 | $9.12 | $9.17 | 6.42M |
| 12/24/2025 | $9.10 | $9.18 | $9.06 | $9.18 | 7.01M |
| 12/23/2025 | $9.41 | $9.47 | $9.12 | $9.13 | 12.37M |
| 12/22/2025 | $9.27 | $9.54 | $9.21 | $9.44 | 14.31M |
| 12/19/2025 | $9.31 | $9.35 | $9.19 | $9.29 | 10.43M |
| 12/18/2025 | $9.07 | $9.53 | $9.06 | $9.31 | 16.19M |
| 12/17/2025 | $9.00 | $9.23 | $8.99 | $9.13 | 10.76M |
| 12/16/2025 | $9.08 | $9.14 | $8.88 | $9.01 | 10.06M |
| 12/15/2025 | $9.22 | $9.25 | $9.06 | $9.08 | 8.24M |
| 12/12/2025 | $9.31 | $9.35 | $9.17 | $9.20 | 11.14M |
| 12/11/2025 | $9.61 | $9.66 | $9.34 | $9.36 | 11.30M |
| 12/10/2025 | $9.64 | $9.68 | $9.58 | $9.64 | 6.38M |
| 12/9/2025 | $9.70 | $9.76 | $9.64 | $9.68 | 7.28M |
| 12/8/2025 | $9.78 | $9.93 | $9.76 | $9.76 | 9.02M |
| 12/5/2025 | $9.70 | $9.78 | $9.62 | $9.77 | 7.69M |
| 12/4/2025 | $9.73 | $9.77 | $9.67 | $9.71 | 9.48M |
| 12/3/2025 | $9.95 | $9.96 | $9.71 | $9.78 | 14.55M |
| 12/2/2025 | $9.97 | $10.19 | $9.86 | $9.96 | 12.98M |
| 12/1/2025 | $10.05 | $10.05 | $9.90 | $9.97 | 8.24M |
| 11/28/2025 | $9.96 | $10.05 | $9.90 | $9.99 | 8.67M |
| 11/27/2025 | $10.00 | $10.01 | $9.87 | $9.92 | 10.63M |
| 11/26/2025 | $10.15 | $10.23 | $9.96 | $10.01 | 13.44M |
| 11/25/2025 | $10.04 | $10.28 | $10.02 | $10.15 | 18.19M |
| 11/24/2025 | $9.72 | $10.05 | $9.70 | $10.03 | 16.63M |
| 11/21/2025 | $9.86 | $10.04 | $9.68 | $9.68 | 15.00M |
| 11/20/2025 | $9.92 | $9.96 | $9.79 | $9.93 | 9.32M |
| 11/19/2025 | $10.12 | $10.15 | $9.87 | $9.91 | 12.65M |
| 11/18/2025 | $10.00 | $10.21 | $9.98 | $10.14 | 16.27M |
| 11/17/2025 | $9.97 | $10.09 | $9.89 | $10.05 | 10.39M |
| 11/14/2025 | $9.88 | $10.23 | $9.83 | $9.99 | 12.50M |
| 11/13/2025 | $9.91 | $9.96 | $9.85 | $9.92 | 8.25M |
| 11/12/2025 | $10.00 | $10.00 | $9.90 | $9.94 | 7.55M |
| 11/11/2025 | $10.03 | $10.07 | $9.98 | $9.99 | 8.07M |
| 11/10/2025 | $10.00 | $10.06 | $9.97 | $10.03 | 7.26M |
| 11/7/2025 | $10.04 | $10.07 | $9.98 | $10.02 | 7.30M |
| 11/6/2025 | $10.25 | $10.26 | $10.04 | $10.07 | 13.12M |
| 11/5/2025 | $10.07 | $10.40 | $10.05 | $10.26 | 18.97M |
| 11/4/2025 | $10.04 | $10.13 | $10.00 | $10.12 | 12.43M |
| 11/3/2025 | $10.00 | $10.10 | $9.91 | $10.08 | 12.94M |
| 10/31/2025 | $9.62 | $10.04 | $9.61 | $9.94 | 15.34M |
| 10/30/2025 | $9.84 | $9.84 | $9.66 | $9.67 | 14.45M |
| 10/29/2025 | $9.88 | $9.93 | $9.78 | $9.87 | 9.93M |
| 10/28/2025 | $9.88 | $9.97 | $9.83 | $9.90 | 9.21M |
| 10/27/2025 | $9.85 | $9.92 | $9.84 | $9.86 | 7.58M |
| 10/24/2025 | $9.84 | $9.92 | $9.81 | $9.84 | 7.19M |
| 10/23/2025 | $9.90 | $9.90 | $9.73 | $9.84 | 9.74M |
| 10/22/2025 | $9.88 | $9.98 | $9.84 | $9.90 | 7.07M |
| 10/21/2025 | $9.85 | $9.93 | $9.82 | $9.90 | 6.22M |
| 10/20/2025 | $9.90 | $9.95 | $9.83 | $9.86 | 5.80M |
| 10/17/2025 | $10.00 | $10.02 | $9.81 | $9.82 | 10.57M |