000521.SZ000521.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.63 | $6.68 | $6.63 | $6.66 | 3.74M |
| 1/14/2026 | $6.71 | $6.75 | $6.63 | $6.66 | 17.04M |
| 1/13/2026 | $6.80 | $6.81 | $6.69 | $6.71 | 15.30M |
| 1/12/2026 | $6.68 | $6.77 | $6.68 | $6.77 | 13.76M |
| 1/9/2026 | $6.63 | $6.68 | $6.63 | $6.68 | 11.68M |
| 1/8/2026 | $6.60 | $6.67 | $6.60 | $6.64 | 8.06M |
| 1/7/2026 | $6.67 | $6.68 | $6.61 | $6.62 | 9.03M |
| 1/6/2026 | $6.57 | $6.70 | $6.56 | $6.68 | 16.31M |
| 1/5/2026 | $6.53 | $6.58 | $6.52 | $6.58 | 9.57M |
| 12/31/2025 | $6.47 | $6.60 | $6.44 | $6.55 | 11.66M |
| 12/30/2025 | $6.51 | $6.52 | $6.42 | $6.44 | 7.98M |
| 12/29/2025 | $6.55 | $6.56 | $6.49 | $6.50 | 6.54M |
| 12/26/2025 | $6.59 | $6.61 | $6.53 | $6.54 | 7.48M |
| 12/25/2025 | $6.53 | $6.61 | $6.53 | $6.60 | 6.18M |
| 12/24/2025 | $6.51 | $6.56 | $6.50 | $6.55 | 4.79M |
| 12/23/2025 | $6.57 | $6.57 | $6.50 | $6.51 | 5.64M |
| 12/22/2025 | $6.60 | $6.61 | $6.56 | $6.57 | 8.65M |
| 12/19/2025 | $6.50 | $6.60 | $6.49 | $6.60 | 7.97M |
| 12/18/2025 | $6.47 | $6.56 | $6.46 | $6.50 | 5.83M |
| 12/17/2025 | $6.48 | $6.52 | $6.41 | $6.51 | 6.40M |
| 12/16/2025 | $6.56 | $6.57 | $6.48 | $6.49 | 7.52M |
| 12/15/2025 | $6.54 | $6.59 | $6.53 | $6.56 | 3.60M |
| 12/12/2025 | $6.56 | $6.60 | $6.54 | $6.56 | 6.01M |
| 12/11/2025 | $6.63 | $6.64 | $6.54 | $6.55 | 6.68M |
| 12/10/2025 | $6.58 | $6.64 | $6.57 | $6.64 | 7.06M |
| 12/9/2025 | $6.67 | $6.68 | $6.58 | $6.60 | 9.56M |
| 12/8/2025 | $6.70 | $6.72 | $6.66 | $6.67 | 7.75M |
| 12/5/2025 | $6.69 | $6.73 | $6.65 | $6.71 | 6.93M |
| 12/4/2025 | $6.79 | $6.79 | $6.69 | $6.70 | 6.29M |
| 12/3/2025 | $6.75 | $6.82 | $6.73 | $6.80 | 9.24M |
| 12/2/2025 | $6.73 | $6.78 | $6.69 | $6.75 | 9.64M |
| 12/1/2025 | $6.64 | $6.73 | $6.63 | $6.72 | 8.37M |
| 11/28/2025 | $6.68 | $6.69 | $6.56 | $6.65 | 12.78M |
| 11/27/2025 | $6.73 | $6.78 | $6.68 | $6.69 | 9.61M |
| 11/26/2025 | $6.78 | $6.82 | $6.71 | $6.74 | 5.68M |
| 11/25/2025 | $6.70 | $6.79 | $6.69 | $6.77 | 7.10M |
| 11/24/2025 | $6.68 | $6.72 | $6.66 | $6.71 | 5.43M |
| 11/21/2025 | $6.86 | $6.87 | $6.66 | $6.67 | 14.85M |
| 11/20/2025 | $6.89 | $6.91 | $6.84 | $6.89 | 8.49M |
| 11/19/2025 | $6.88 | $6.91 | $6.85 | $6.88 | 8.45M |
| 11/18/2025 | $6.98 | $7.00 | $6.87 | $6.89 | 13.64M |
| 11/17/2025 | $7.04 | $7.05 | $6.98 | $6.99 | 11.71M |
| 11/14/2025 | $7.02 | $7.10 | $7.01 | $7.03 | 15.27M |
| 11/13/2025 | $7.05 | $7.08 | $6.97 | $7.04 | 14.66M |
| 11/12/2025 | $6.99 | $7.05 | $6.98 | $7.04 | 14.89M |
| 11/11/2025 | $7.00 | $7.04 | $6.97 | $7.00 | 12.90M |
| 11/10/2025 | $6.93 | $7.03 | $6.90 | $7.01 | 16.20M |
| 11/7/2025 | $6.93 | $6.97 | $6.91 | $6.92 | 9.49M |
| 11/6/2025 | $6.91 | $6.95 | $6.89 | $6.94 | 10.96M |
| 11/5/2025 | $6.86 | $6.92 | $6.85 | $6.91 | 9.24M |
| 11/4/2025 | $6.91 | $6.92 | $6.86 | $6.88 | 11.01M |
| 11/3/2025 | $6.96 | $6.97 | $6.88 | $6.92 | 16.64M |
| 10/31/2025 | $7.00 | $7.02 | $6.93 | $6.95 | 13.69M |
| 10/30/2025 | $6.93 | $6.99 | $6.91 | $6.99 | 15.45M |
| 10/29/2025 | $6.93 | $6.94 | $6.89 | $6.94 | 9.21M |
| 10/28/2025 | $6.92 | $6.96 | $6.89 | $6.94 | 11.24M |
| 10/27/2025 | $6.96 | $6.98 | $6.90 | $6.93 | 15.28M |
| 10/24/2025 | $6.98 | $6.99 | $6.94 | $6.95 | 12.12M |
| 10/23/2025 | $7.00 | $7.00 | $6.88 | $6.98 | 32.12M |
| 10/22/2025 | $7.10 | $7.19 | $7.09 | $7.18 | 11.48M |
| 10/21/2025 | $7.04 | $7.13 | $7.03 | $7.13 | 10.76M |
| 10/20/2025 | $7.08 | $7.12 | $6.98 | $7.04 | 11.40M |
| 10/17/2025 | $7.12 | $7.14 | $7.01 | $7.04 | 10.54M |