000529.SZ000529.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.02 | $6.09 | $6.02 | $6.04 | 1.96M |
| 1/14/2026 | $6.08 | $6.11 | $6.02 | $6.07 | 8.86M |
| 1/13/2026 | $6.10 | $6.14 | $6.04 | $6.06 | 7.84M |
| 1/12/2026 | $6.03 | $6.10 | $6.02 | $6.09 | 8.60M |
| 1/9/2026 | $6.02 | $6.05 | $5.97 | $6.03 | 7.79M |
| 1/8/2026 | $5.99 | $6.04 | $5.97 | $6.03 | 5.57M |
| 1/7/2026 | $6.04 | $6.06 | $5.99 | $6.00 | 6.85M |
| 1/6/2026 | $6.01 | $6.06 | $6.00 | $6.04 | 6.04M |
| 1/5/2026 | $6.00 | $6.03 | $5.98 | $6.00 | 7.59M |
| 12/31/2025 | $6.03 | $6.07 | $5.96 | $6.01 | 6.49M |
| 12/30/2025 | $6.13 | $6.16 | $6.03 | $6.03 | 8.62M |
| 12/29/2025 | $6.22 | $6.26 | $6.13 | $6.16 | 8.40M |
| 12/26/2025 | $6.14 | $6.39 | $6.09 | $6.22 | 16.10M |
| 12/25/2025 | $6.10 | $6.27 | $6.06 | $6.13 | 8.93M |
| 12/24/2025 | $6.08 | $6.12 | $6.05 | $6.10 | 5.23M |
| 12/23/2025 | $6.12 | $6.20 | $6.08 | $6.10 | 6.20M |
| 12/22/2025 | $6.18 | $6.19 | $6.12 | $6.15 | 7.80M |
| 12/19/2025 | $5.97 | $6.17 | $5.94 | $6.16 | 11.10M |
| 12/18/2025 | $5.86 | $6.03 | $5.84 | $5.98 | 8.94M |
| 12/17/2025 | $6.05 | $6.10 | $5.81 | $5.89 | 11.79M |
| 12/16/2025 | $5.99 | $6.12 | $5.93 | $5.96 | 8.46M |
| 12/15/2025 | $5.99 | $6.05 | $5.96 | $6.02 | 6.94M |
| 12/12/2025 | $6.01 | $6.06 | $5.94 | $5.97 | 9.84M |
| 12/11/2025 | $6.19 | $6.22 | $5.98 | $5.99 | 12.13M |
| 12/10/2025 | $6.23 | $6.30 | $6.14 | $6.18 | 8.41M |
| 12/9/2025 | $6.26 | $6.31 | $6.14 | $6.26 | 8.51M |
| 12/8/2025 | $6.32 | $6.32 | $6.25 | $6.28 | 8.28M |
| 12/5/2025 | $6.15 | $6.33 | $6.09 | $6.32 | 10.98M |
| 12/4/2025 | $6.30 | $6.32 | $6.13 | $6.15 | 9.54M |
| 12/3/2025 | $6.39 | $6.39 | $6.26 | $6.30 | 10.50M |
| 12/2/2025 | $6.24 | $6.37 | $6.23 | $6.35 | 13.79M |
| 12/1/2025 | $6.25 | $6.32 | $6.22 | $6.26 | 10.65M |
| 11/28/2025 | $6.21 | $6.25 | $6.09 | $6.25 | 12.97M |
| 11/27/2025 | $6.24 | $6.30 | $6.18 | $6.21 | 16.89M |
| 11/26/2025 | $6.15 | $6.57 | $6.13 | $6.25 | 27.38M |
| 11/25/2025 | $6.18 | $6.20 | $6.09 | $6.16 | 6.63M |
| 11/24/2025 | $6.05 | $6.17 | $6.00 | $6.15 | 8.39M |
| 11/21/2025 | $6.11 | $6.21 | $5.98 | $5.99 | 9.02M |
| 11/20/2025 | $6.26 | $6.29 | $6.09 | $6.17 | 7.74M |
| 11/19/2025 | $6.24 | $6.34 | $6.17 | $6.30 | 10.22M |
| 11/18/2025 | $6.25 | $6.30 | $6.17 | $6.22 | 5.47M |
| 11/17/2025 | $6.25 | $6.29 | $6.19 | $6.25 | 6.70M |
| 11/14/2025 | $6.25 | $6.32 | $6.21 | $6.22 | 7.21M |
| 11/13/2025 | $6.22 | $6.27 | $6.16 | $6.25 | 5.76M |
| 11/12/2025 | $6.22 | $6.26 | $6.19 | $6.21 | 6.50M |
| 11/11/2025 | $6.18 | $6.25 | $6.15 | $6.24 | 7.77M |
| 11/10/2025 | $6.12 | $6.19 | $6.08 | $6.18 | 7.13M |
| 11/7/2025 | $6.08 | $6.13 | $6.06 | $6.11 | 5.00M |
| 11/6/2025 | $6.08 | $6.11 | $6.03 | $6.08 | 6.88M |
| 11/5/2025 | $6.00 | $6.10 | $5.97 | $6.08 | 7.53M |
| 11/4/2025 | $5.99 | $6.03 | $5.95 | $6.01 | 5.60M |
| 11/3/2025 | $5.93 | $6.01 | $5.92 | $5.99 | 7.53M |
| 10/31/2025 | $5.90 | $5.95 | $5.89 | $5.92 | 7.01M |
| 10/30/2025 | $5.94 | $5.97 | $5.89 | $5.90 | 9.87M |
| 10/29/2025 | $6.08 | $6.08 | $5.89 | $5.93 | 15.58M |
| 10/28/2025 | $6.13 | $6.17 | $6.11 | $6.14 | 4.98M |
| 10/27/2025 | $6.11 | $6.17 | $6.03 | $6.13 | 7.00M |
| 10/24/2025 | $6.19 | $6.21 | $6.08 | $6.10 | 6.76M |
| 10/23/2025 | $6.15 | $6.20 | $6.09 | $6.19 | 6.32M |
| 10/22/2025 | $6.11 | $6.19 | $6.08 | $6.15 | 8.04M |
| 10/21/2025 | $6.03 | $6.11 | $6.03 | $6.10 | 6.79M |
| 10/20/2025 | $6.03 | $6.05 | $5.97 | $6.05 | 6.06M |
| 10/17/2025 | $6.00 | $6.04 | $5.98 | $5.99 | 5.69M |