000514.SZ000514.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.03 | $5.08 | $5.01 | $5.05 | 14.41M |
| 1/14/2026 | $5.07 | $5.11 | $4.97 | $5.02 | 23.48M |
| 1/13/2026 | $5.10 | $5.14 | $5.06 | $5.07 | 18.66M |
| 1/12/2026 | $5.09 | $5.10 | $5.05 | $5.10 | 17.00M |
| 1/9/2026 | $5.12 | $5.13 | $5.04 | $5.10 | 17.82M |
| 1/8/2026 | $5.02 | $5.14 | $5.00 | $5.09 | 21.16M |
| 1/7/2026 | $5.08 | $5.10 | $5.00 | $5.02 | 14.90M |
| 1/6/2026 | $5.00 | $5.08 | $4.98 | $5.07 | 18.36M |
| 1/5/2026 | $4.92 | $5.02 | $4.92 | $5.00 | 14.81M |
| 12/31/2025 | $4.94 | $4.97 | $4.87 | $4.92 | 15.52M |
| 12/30/2025 | $4.95 | $4.97 | $4.91 | $4.91 | 12.21M |
| 12/29/2025 | $5.01 | $5.03 | $4.96 | $4.97 | 12.22M |
| 12/26/2025 | $5.04 | $5.10 | $5.01 | $5.02 | 16.08M |
| 12/25/2025 | $5.08 | $5.16 | $5.04 | $5.06 | 16.16M |
| 12/24/2025 | $4.98 | $5.02 | $4.96 | $5.02 | 8.70M |
| 12/23/2025 | $5.04 | $5.06 | $4.96 | $4.99 | 13.17M |
| 12/22/2025 | $5.06 | $5.09 | $5.03 | $5.04 | 13.46M |
| 12/19/2025 | $4.94 | $5.07 | $4.94 | $5.05 | 16.52M |
| 12/18/2025 | $4.93 | $5.01 | $4.92 | $4.94 | 11.51M |
| 12/17/2025 | $5.00 | $5.00 | $4.90 | $4.96 | 16.94M |
| 12/16/2025 | $5.03 | $5.06 | $4.95 | $5.02 | 15.47M |
| 12/15/2025 | $5.06 | $5.08 | $5.00 | $5.03 | 14.41M |
| 12/12/2025 | $5.17 | $5.20 | $5.10 | $5.11 | 20.39M |
| 12/11/2025 | $5.38 | $5.41 | $5.16 | $5.17 | 39.37M |
| 12/10/2025 | $5.27 | $5.49 | $5.26 | $5.42 | 41.27M |
| 12/9/2025 | $5.38 | $5.39 | $5.27 | $5.28 | 23.10M |
| 12/8/2025 | $5.45 | $5.48 | $5.39 | $5.41 | 28.12M |
| 12/5/2025 | $5.33 | $5.55 | $5.26 | $5.47 | 46.34M |
| 12/4/2025 | $5.46 | $5.51 | $5.29 | $5.30 | 37.54M |
| 12/3/2025 | $5.62 | $5.79 | $5.45 | $5.46 | 65.74M |
| 12/2/2025 | $5.43 | $5.45 | $5.37 | $5.41 | 21.48M |
| 12/1/2025 | $5.41 | $5.51 | $5.36 | $5.43 | 38.83M |
| 11/28/2025 | $5.32 | $5.73 | $5.24 | $5.47 | 69.36M |
| 11/27/2025 | $5.25 | $5.37 | $5.18 | $5.31 | 23.99M |
| 11/26/2025 | $5.32 | $5.42 | $5.26 | $5.27 | 24.25M |
| 11/25/2025 | $5.33 | $5.39 | $5.22 | $5.34 | 29.04M |
| 11/24/2025 | $5.25 | $5.40 | $5.17 | $5.29 | 32.30M |
| 11/21/2025 | $5.34 | $5.48 | $5.20 | $5.21 | 36.19M |
| 11/20/2025 | $5.45 | $5.55 | $5.32 | $5.42 | 41.55M |
| 11/19/2025 | $5.59 | $5.62 | $5.42 | $5.45 | 31.24M |
| 11/18/2025 | $5.90 | $5.92 | $5.56 | $5.61 | 45.18M |
| 11/17/2025 | $5.83 | $5.93 | $5.81 | $5.87 | 42.19M |
| 11/14/2025 | $5.88 | $6.00 | $5.86 | $5.87 | 57.42M |
| 11/13/2025 | $5.95 | $5.97 | $5.78 | $5.90 | 61.40M |
| 11/12/2025 | $6.11 | $6.26 | $5.89 | $6.00 | 83.12M |
| 11/11/2025 | $6.49 | $6.49 | $6.13 | $6.21 | 110.62M |
| 11/10/2025 | $6.33 | $6.95 | $6.01 | $6.56 | 164.27M |
| 11/7/2025 | $6.01 | $6.39 | $6.01 | $6.39 | 111.04M |
| 11/6/2025 | $5.29 | $5.81 | $5.21 | $5.81 | 96.54M |
| 11/5/2025 | $5.19 | $5.30 | $5.17 | $5.28 | 16.83M |
| 11/4/2025 | $5.24 | $5.29 | $5.20 | $5.22 | 15.78M |
| 11/3/2025 | $5.23 | $5.26 | $5.20 | $5.25 | 12.24M |
| 10/31/2025 | $5.17 | $5.25 | $5.16 | $5.23 | 14.79M |
| 10/30/2025 | $5.28 | $5.28 | $5.15 | $5.17 | 25.47M |
| 10/29/2025 | $5.27 | $5.33 | $5.21 | $5.30 | 20.97M |
| 10/28/2025 | $5.33 | $5.34 | $5.28 | $5.30 | 17.78M |
| 10/27/2025 | $5.38 | $5.39 | $5.29 | $5.30 | 29.12M |
| 10/24/2025 | $5.62 | $5.67 | $5.33 | $5.35 | 41.91M |
| 10/23/2025 | $5.74 | $5.79 | $5.55 | $5.64 | 26.95M |
| 10/22/2025 | $5.56 | $5.79 | $5.53 | $5.73 | 37.73M |
| 10/21/2025 | $5.36 | $5.58 | $5.32 | $5.57 | 27.46M |
| 10/20/2025 | $5.35 | $5.39 | $5.31 | $5.35 | 11.38M |
| 10/17/2025 | $5.40 | $5.47 | $5.28 | $5.29 | 15.60M |