000520.SZ000520.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.72 | $4.72 | $4.57 | $4.58 | 12.44M |
| 1/14/2026 | $4.75 | $4.76 | $4.65 | $4.67 | 31.20M |
| 1/13/2026 | $4.68 | $4.84 | $4.67 | $4.71 | 40.47M |
| 1/12/2026 | $4.68 | $4.70 | $4.64 | $4.68 | 24.09M |
| 1/9/2026 | $4.72 | $4.73 | $4.62 | $4.68 | 19.88M |
| 1/8/2026 | $4.60 | $4.75 | $4.59 | $4.69 | 29.71M |
| 1/7/2026 | $4.71 | $4.71 | $4.56 | $4.58 | 30.18M |
| 1/6/2026 | $4.71 | $4.72 | $4.66 | $4.72 | 22.22M |
| 1/5/2026 | $4.86 | $4.87 | $4.65 | $4.67 | 35.58M |
| 12/31/2025 | $4.92 | $4.93 | $4.80 | $4.84 | 18.41M |
| 12/30/2025 | $4.91 | $4.94 | $4.78 | $4.89 | 25.10M |
| 12/29/2025 | $5.07 | $5.10 | $4.93 | $4.94 | 22.85M |
| 12/26/2025 | $5.12 | $5.15 | $5.01 | $5.07 | 25.65M |
| 12/25/2025 | $5.11 | $5.15 | $5.03 | $5.12 | 23.32M |
| 12/24/2025 | $5.05 | $5.10 | $4.95 | $5.06 | 19.54M |
| 12/23/2025 | $5.25 | $5.32 | $5.03 | $5.05 | 35.55M |
| 12/22/2025 | $5.11 | $5.30 | $5.06 | $5.27 | 51.04M |
| 12/19/2025 | $4.81 | $5.22 | $4.75 | $5.13 | 66.93M |
| 12/18/2025 | $4.88 | $4.92 | $4.77 | $4.77 | 16.60M |
| 12/17/2025 | $4.76 | $4.92 | $4.66 | $4.89 | 26.82M |
| 12/16/2025 | $4.95 | $4.98 | $4.70 | $4.78 | 25.29M |
| 12/15/2025 | $4.96 | $5.02 | $4.81 | $4.98 | 20.76M |
| 12/12/2025 | $5.02 | $5.07 | $4.95 | $4.99 | 19.96M |
| 12/11/2025 | $5.08 | $5.14 | $5.01 | $5.02 | 20.95M |
| 12/10/2025 | $5.05 | $5.10 | $4.99 | $5.08 | 22.46M |
| 12/9/2025 | $5.12 | $5.15 | $5.00 | $5.06 | 25.59M |
| 12/8/2025 | $5.10 | $5.19 | $5.03 | $5.13 | 34.58M |
| 12/5/2025 | $5.01 | $5.08 | $4.97 | $5.04 | 24.61M |
| 12/4/2025 | $4.84 | $5.09 | $4.84 | $5.04 | 51.87M |
| 12/3/2025 | $4.95 | $4.99 | $4.85 | $4.86 | 30.20M |
| 12/2/2025 | $5.00 | $5.00 | $4.91 | $4.95 | 24.87M |
| 12/1/2025 | $4.94 | $5.08 | $4.92 | $5.00 | 56.80M |
| 11/28/2025 | $4.59 | $5.02 | $4.50 | $4.94 | 78.49M |
| 11/27/2025 | $4.49 | $4.69 | $4.44 | $4.56 | 28.69M |
| 11/26/2025 | $4.56 | $4.66 | $4.47 | $4.48 | 36.76M |
| 11/25/2025 | $4.44 | $4.52 | $4.39 | $4.45 | 17.30M |
| 11/24/2025 | $4.38 | $4.46 | $4.33 | $4.43 | 18.94M |
| 11/21/2025 | $4.59 | $4.64 | $4.35 | $4.35 | 29.69M |
| 11/20/2025 | $4.73 | $4.76 | $4.58 | $4.61 | 21.33M |
| 11/19/2025 | $4.92 | $4.92 | $4.69 | $4.74 | 20.93M |
| 11/18/2025 | $5.10 | $5.14 | $4.83 | $4.87 | 35.86M |
| 11/17/2025 | $5.21 | $5.28 | $5.04 | $5.11 | 44.83M |
| 11/14/2025 | $4.94 | $5.34 | $4.93 | $5.21 | 74.38M |
| 11/13/2025 | $4.95 | $4.97 | $4.90 | $4.93 | 19.27M |
| 11/12/2025 | $4.91 | $5.05 | $4.91 | $4.95 | 28.72M |
| 11/11/2025 | $4.92 | $5.04 | $4.92 | $4.94 | 45.24M |
| 11/10/2025 | $4.61 | $5.00 | $4.56 | $4.90 | 78.48M |
| 11/7/2025 | $4.59 | $4.66 | $4.59 | $4.61 | 12.04M |
| 11/6/2025 | $4.63 | $4.70 | $4.57 | $4.61 | 22.88M |
| 11/5/2025 | $4.45 | $4.63 | $4.43 | $4.61 | 23.21M |
| 11/4/2025 | $4.53 | $4.56 | $4.47 | $4.50 | 16.63M |
| 11/3/2025 | $4.50 | $4.55 | $4.50 | $4.54 | 10.61M |
| 10/31/2025 | $4.52 | $4.56 | $4.49 | $4.52 | 12.89M |
| 10/30/2025 | $4.51 | $4.61 | $4.50 | $4.50 | 18.76M |
| 10/29/2025 | $4.52 | $4.55 | $4.45 | $4.52 | 13.65M |
| 10/28/2025 | $4.52 | $4.60 | $4.52 | $4.53 | 14.99M |
| 10/27/2025 | $4.62 | $4.62 | $4.53 | $4.54 | 20.16M |
| 10/24/2025 | $4.73 | $4.73 | $4.62 | $4.63 | 16.93M |
| 10/23/2025 | $4.58 | $4.75 | $4.58 | $4.69 | 32.40M |
| 10/22/2025 | $4.72 | $4.73 | $4.59 | $4.60 | 20.94M |
| 10/21/2025 | $4.64 | $4.70 | $4.59 | $4.68 | 23.82M |
| 10/20/2025 | $4.43 | $4.76 | $4.43 | $4.64 | 45.98M |
| 10/17/2025 | $4.48 | $4.55 | $4.43 | $4.46 | 17.69M |