000517.SZ000517.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.80 | $1.82 | $1.78 | $1.80 | 26.92M |
| 1/14/2026 | $1.83 | $1.85 | $1.79 | $1.81 | 40.12M |
| 1/13/2026 | $1.84 | $1.86 | $1.81 | $1.83 | 36.93M |
| 1/12/2026 | $1.84 | $1.85 | $1.82 | $1.84 | 21.37M |
| 1/9/2026 | $1.84 | $1.85 | $1.82 | $1.84 | 24.48M |
| 1/8/2026 | $1.82 | $1.86 | $1.80 | $1.84 | 28.46M |
| 1/7/2026 | $1.84 | $1.86 | $1.82 | $1.82 | 21.43M |
| 1/6/2026 | $1.82 | $1.85 | $1.81 | $1.84 | 33.80M |
| 1/5/2026 | $1.81 | $1.84 | $1.80 | $1.82 | 23.11M |
| 12/31/2025 | $1.79 | $1.82 | $1.78 | $1.81 | 22.43M |
| 12/30/2025 | $1.80 | $1.81 | $1.77 | $1.79 | 22.04M |
| 12/29/2025 | $1.82 | $1.83 | $1.80 | $1.80 | 22.11M |
| 12/26/2025 | $1.82 | $1.83 | $1.81 | $1.82 | 17.56M |
| 12/25/2025 | $1.81 | $1.83 | $1.81 | $1.82 | 19.30M |
| 12/24/2025 | $1.81 | $1.83 | $1.80 | $1.81 | 18.59M |
| 12/23/2025 | $1.85 | $1.86 | $1.81 | $1.81 | 28.85M |
| 12/22/2025 | $1.88 | $1.88 | $1.85 | $1.86 | 31.52M |
| 12/19/2025 | $1.83 | $1.89 | $1.81 | $1.88 | 45.86M |
| 12/18/2025 | $1.79 | $1.83 | $1.78 | $1.82 | 41.77M |
| 12/17/2025 | $1.79 | $1.81 | $1.76 | $1.80 | 35.05M |
| 12/16/2025 | $1.80 | $1.83 | $1.78 | $1.80 | 41.91M |
| 12/15/2025 | $1.79 | $1.82 | $1.77 | $1.80 | 32.84M |
| 12/12/2025 | $1.84 | $1.85 | $1.80 | $1.81 | 52.26M |
| 12/11/2025 | $1.96 | $1.97 | $1.84 | $1.84 | 71.76M |
| 12/10/2025 | $1.93 | $2.01 | $1.90 | $1.97 | 70.66M |
| 12/9/2025 | $2.05 | $2.05 | $1.94 | $1.95 | 61.45M |
| 12/8/2025 | $2.00 | $2.07 | $2.00 | $2.04 | 49.30M |
| 12/5/2025 | $2.01 | $2.02 | $1.96 | $2.01 | 47.54M |
| 12/4/2025 | $2.06 | $2.08 | $2.00 | $2.02 | 55.46M |
| 12/3/2025 | $2.08 | $2.12 | $2.04 | $2.07 | 39.64M |
| 12/2/2025 | $2.05 | $2.09 | $2.01 | $2.08 | 46.64M |
| 12/1/2025 | $2.08 | $2.09 | $2.05 | $2.05 | 29.85M |
| 11/28/2025 | $2.06 | $2.08 | $2.00 | $2.07 | 37.79M |
| 11/27/2025 | $2.03 | $2.07 | $1.98 | $2.06 | 35.34M |
| 11/26/2025 | $2.05 | $2.10 | $2.03 | $2.04 | 35.54M |
| 11/25/2025 | $2.04 | $2.08 | $2.01 | $2.06 | 32.01M |
| 11/24/2025 | $2.02 | $2.07 | $2.00 | $2.04 | 43.74M |
| 11/21/2025 | $2.05 | $2.11 | $1.99 | $2.01 | 60.36M |
| 11/20/2025 | $2.06 | $2.11 | $2.00 | $2.06 | 53.83M |
| 11/19/2025 | $2.12 | $2.15 | $2.04 | $2.06 | 43.28M |
| 11/18/2025 | $2.22 | $2.23 | $2.08 | $2.12 | 59.37M |
| 11/17/2025 | $2.19 | $2.22 | $2.17 | $2.22 | 46.12M |
| 11/14/2025 | $2.15 | $2.22 | $2.14 | $2.20 | 51.64M |
| 11/13/2025 | $2.12 | $2.16 | $2.08 | $2.16 | 39.25M |
| 11/12/2025 | $2.13 | $2.16 | $2.10 | $2.12 | 32.22M |
| 11/11/2025 | $2.08 | $2.14 | $2.08 | $2.13 | 47.75M |
| 11/10/2025 | $2.04 | $2.08 | $2.02 | $2.08 | 33.62M |
| 11/7/2025 | $2.04 | $2.07 | $2.02 | $2.04 | 28.90M |
| 11/6/2025 | $2.04 | $2.06 | $2.01 | $2.05 | 36.06M |
| 11/5/2025 | $1.99 | $2.05 | $1.97 | $2.04 | 42.45M |
| 11/4/2025 | $1.98 | $2.01 | $1.97 | $2.00 | 37.34M |
| 11/3/2025 | $1.96 | $1.99 | $1.95 | $1.98 | 35.01M |
| 10/31/2025 | $1.98 | $2.00 | $1.95 | $1.96 | 46.14M |
| 10/30/2025 | $2.04 | $2.05 | $1.97 | $1.98 | 43.78M |
| 10/29/2025 | $2.07 | $2.07 | $2.02 | $2.05 | 30.52M |
| 10/28/2025 | $2.07 | $2.08 | $2.04 | $2.05 | 34.11M |
| 10/27/2025 | $2.10 | $2.12 | $2.07 | $2.08 | 38.97M |
| 10/24/2025 | $2.21 | $2.21 | $2.09 | $2.10 | 45.00M |
| 10/23/2025 | $2.21 | $2.24 | $2.14 | $2.20 | 39.88M |
| 10/22/2025 | $2.18 | $2.24 | $2.15 | $2.21 | 45.31M |
| 10/21/2025 | $2.07 | $2.17 | $2.06 | $2.17 | 49.72M |
| 10/20/2025 | $2.06 | $2.11 | $2.05 | $2.07 | 40.92M |
| 10/17/2025 | $2.06 | $2.10 | $2.03 | $2.04 | 35.62M |