000516.SZ000516.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.99 | $5.94 | $4.99 | $5.57 | 200.49M |
| 1/14/2026 | $5.86 | $6.19 | $5.76 | $6.19 | 446.30M |
| 1/13/2026 | $5.12 | $5.63 | $5.01 | $5.63 | 158.10M |
| 1/12/2026 | $4.99 | $5.14 | $4.98 | $5.12 | 119.62M |
| 1/9/2026 | $4.99 | $5.01 | $4.91 | $4.93 | 121.62M |
| 1/8/2026 | $4.91 | $5.23 | $4.91 | $5.09 | 183.35M |
| 1/7/2026 | $5.30 | $5.60 | $5.09 | $5.12 | 297.73M |
| 1/6/2026 | $5.19 | $5.19 | $5.19 | $5.19 | 47.60M |
| 1/5/2026 | $4.33 | $4.72 | $4.33 | $4.72 | 57.78M |
| 12/31/2025 | $4.31 | $4.32 | $4.27 | $4.29 | 15.80M |
| 12/30/2025 | $4.37 | $4.39 | $4.30 | $4.32 | 22.71M |
| 12/29/2025 | $4.46 | $4.46 | $4.39 | $4.40 | 17.33M |
| 12/26/2025 | $4.48 | $4.50 | $4.46 | $4.47 | 9.24M |
| 12/25/2025 | $4.48 | $4.50 | $4.48 | $4.49 | 8.77M |
| 12/24/2025 | $4.47 | $4.50 | $4.45 | $4.49 | 8.54M |
| 12/23/2025 | $4.53 | $4.53 | $4.44 | $4.48 | 18.22M |
| 12/22/2025 | $4.62 | $4.62 | $4.52 | $4.53 | 24.28M |
| 12/19/2025 | $4.66 | $4.68 | $4.60 | $4.64 | 18.90M |
| 12/18/2025 | $4.54 | $4.80 | $4.51 | $4.68 | 39.67M |
| 12/17/2025 | $4.48 | $4.60 | $4.48 | $4.57 | 29.86M |
| 12/16/2025 | $4.53 | $4.55 | $4.48 | $4.50 | 11.38M |
| 12/15/2025 | $4.57 | $4.59 | $4.52 | $4.55 | 12.13M |
| 12/12/2025 | $4.58 | $4.59 | $4.54 | $4.58 | 10.47M |
| 12/11/2025 | $4.71 | $4.71 | $4.58 | $4.58 | 21.71M |
| 12/10/2025 | $4.70 | $4.72 | $4.68 | $4.71 | 8.28M |
| 12/9/2025 | $4.67 | $4.80 | $4.65 | $4.72 | 18.45M |
| 12/8/2025 | $4.72 | $4.74 | $4.67 | $4.68 | 16.86M |
| 12/5/2025 | $4.71 | $4.74 | $4.68 | $4.73 | 11.58M |
| 12/4/2025 | $4.83 | $4.86 | $4.70 | $4.70 | 22.54M |
| 12/3/2025 | $4.83 | $4.87 | $4.77 | $4.86 | 21.36M |
| 12/2/2025 | $4.85 | $4.86 | $4.78 | $4.82 | 11.74M |
| 12/1/2025 | $4.76 | $4.91 | $4.74 | $4.84 | 20.75M |
| 11/28/2025 | $4.76 | $4.76 | $4.70 | $4.76 | 9.81M |
| 11/27/2025 | $4.71 | $4.84 | $4.68 | $4.76 | 15.15M |
| 11/26/2025 | $4.70 | $4.81 | $4.69 | $4.71 | 15.97M |
| 11/25/2025 | $4.67 | $4.71 | $4.65 | $4.69 | 11.42M |
| 11/24/2025 | $4.62 | $4.67 | $4.61 | $4.65 | 12.13M |
| 11/21/2025 | $4.78 | $4.80 | $4.61 | $4.61 | 32.56M |
| 11/20/2025 | $4.86 | $4.87 | $4.79 | $4.79 | 12.85M |
| 11/19/2025 | $4.90 | $4.92 | $4.83 | $4.85 | 13.98M |
| 11/18/2025 | $4.95 | $4.97 | $4.89 | $4.91 | 16.12M |
| 11/17/2025 | $4.94 | $4.96 | $4.91 | $4.96 | 14.87M |
| 11/14/2025 | $4.96 | $5.02 | $4.94 | $4.96 | 20.99M |
| 11/13/2025 | $4.98 | $4.99 | $4.93 | $4.97 | 25.40M |
| 11/12/2025 | $4.92 | $5.04 | $4.89 | $5.01 | 46.48M |
| 11/11/2025 | $4.87 | $4.92 | $4.83 | $4.92 | 23.73M |
| 11/10/2025 | $4.77 | $4.92 | $4.76 | $4.88 | 34.34M |
| 11/7/2025 | $4.75 | $4.78 | $4.74 | $4.77 | 11.88M |
| 11/6/2025 | $4.77 | $4.78 | $4.73 | $4.76 | 19.46M |
| 11/5/2025 | $4.78 | $4.80 | $4.75 | $4.78 | 14.85M |
| 11/4/2025 | $4.81 | $4.82 | $4.77 | $4.78 | 13.90M |
| 11/3/2025 | $4.80 | $4.84 | $4.79 | $4.80 | 14.29M |
| 10/31/2025 | $4.76 | $4.82 | $4.76 | $4.80 | 12.98M |
| 10/30/2025 | $4.80 | $4.82 | $4.74 | $4.76 | 21.34M |
| 10/29/2025 | $4.87 | $4.88 | $4.81 | $4.84 | 13.31M |
| 10/28/2025 | $4.90 | $4.92 | $4.87 | $4.87 | 14.80M |
| 10/27/2025 | $4.89 | $4.92 | $4.86 | $4.89 | 13.65M |
| 10/24/2025 | $4.89 | $4.92 | $4.86 | $4.87 | 10.10M |
| 10/23/2025 | $4.86 | $4.90 | $4.85 | $4.89 | 10.22M |
| 10/22/2025 | $4.85 | $4.90 | $4.84 | $4.88 | 12.40M |
| 10/21/2025 | $4.83 | $4.87 | $4.80 | $4.86 | 12.17M |
| 10/20/2025 | $4.85 | $4.87 | $4.80 | $4.83 | 12.51M |
| 10/17/2025 | $4.91 | $4.93 | $4.83 | $4.83 | 12.60M |