000531.SZ000531.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.86 | $6.91 | $6.82 | $6.84 | 9.03M |
| 1/14/2026 | $6.95 | $6.98 | $6.80 | $6.87 | 16.19M |
| 1/13/2026 | $7.06 | $7.12 | $6.92 | $6.92 | 15.89M |
| 1/12/2026 | $6.95 | $7.10 | $6.86 | $6.95 | 21.29M |
| 1/9/2026 | $6.92 | $7.11 | $6.81 | $6.87 | 28.03M |
| 1/8/2026 | $6.62 | $6.68 | $6.60 | $6.65 | 9.75M |
| 1/7/2026 | $6.57 | $6.80 | $6.54 | $6.64 | 14.14M |
| 1/6/2026 | $6.47 | $6.56 | $6.45 | $6.56 | 10.38M |
| 1/5/2026 | $6.42 | $6.49 | $6.41 | $6.47 | 8.66M |
| 12/31/2025 | $6.41 | $6.46 | $6.38 | $6.41 | 7.24M |
| 12/30/2025 | $6.54 | $6.57 | $6.43 | $6.47 | 9.20M |
| 12/29/2025 | $6.60 | $6.65 | $6.51 | $6.58 | 10.01M |
| 12/26/2025 | $6.62 | $6.64 | $6.55 | $6.61 | 7.57M |
| 12/25/2025 | $6.56 | $6.64 | $6.53 | $6.62 | 6.80M |
| 12/24/2025 | $6.62 | $6.64 | $6.48 | $6.56 | 10.74M |
| 12/23/2025 | $6.54 | $6.68 | $6.53 | $6.65 | 12.10M |
| 12/22/2025 | $6.49 | $6.60 | $6.47 | $6.56 | 7.33M |
| 12/19/2025 | $6.42 | $6.52 | $6.40 | $6.49 | 7.12M |
| 12/18/2025 | $6.40 | $6.45 | $6.37 | $6.40 | 5.68M |
| 12/17/2025 | $6.41 | $6.43 | $6.29 | $6.40 | 9.43M |
| 12/16/2025 | $6.52 | $6.54 | $6.37 | $6.41 | 8.44M |
| 12/15/2025 | $6.47 | $6.68 | $6.42 | $6.52 | 10.76M |
| 12/12/2025 | $6.43 | $6.64 | $6.42 | $6.46 | 9.86M |
| 12/11/2025 | $6.46 | $6.54 | $6.42 | $6.43 | 7.30M |
| 12/10/2025 | $6.48 | $6.51 | $6.41 | $6.46 | 6.40M |
| 12/9/2025 | $6.47 | $6.50 | $6.42 | $6.43 | 6.06M |
| 12/8/2025 | $6.61 | $6.65 | $6.48 | $6.49 | 9.05M |
| 12/5/2025 | $6.55 | $6.60 | $6.50 | $6.58 | 6.79M |
| 12/4/2025 | $6.71 | $6.72 | $6.54 | $6.59 | 7.17M |
| 12/3/2025 | $6.63 | $6.68 | $6.59 | $6.61 | 6.89M |
| 12/2/2025 | $6.63 | $6.63 | $6.52 | $6.62 | 5.88M |
| 12/1/2025 | $6.71 | $6.76 | $6.60 | $6.62 | 7.93M |
| 11/28/2025 | $6.63 | $6.69 | $6.57 | $6.67 | 6.25M |
| 11/27/2025 | $6.59 | $6.70 | $6.54 | $6.65 | 9.43M |
| 11/26/2025 | $6.54 | $6.61 | $6.52 | $6.52 | 5.96M |
| 11/25/2025 | $6.54 | $6.62 | $6.50 | $6.56 | 9.55M |
| 11/24/2025 | $6.58 | $6.60 | $6.44 | $6.48 | 8.44M |
| 11/21/2025 | $6.78 | $6.81 | $6.51 | $6.52 | 11.60M |
| 11/20/2025 | $6.83 | $6.89 | $6.80 | $6.81 | 7.22M |
| 11/19/2025 | $6.86 | $6.95 | $6.77 | $6.80 | 8.65M |
| 11/18/2025 | $7.00 | $7.05 | $6.86 | $6.91 | 12.11M |
| 11/17/2025 | $7.12 | $7.14 | $6.99 | $7.04 | 12.42M |
| 11/14/2025 | $7.19 | $7.25 | $7.07 | $7.13 | 17.47M |
| 11/13/2025 | $7.29 | $7.29 | $7.17 | $7.21 | 13.92M |
| 11/12/2025 | $7.28 | $7.37 | $7.23 | $7.28 | 14.32M |
| 11/11/2025 | $7.25 | $7.28 | $7.18 | $7.24 | 11.32M |
| 11/10/2025 | $7.30 | $7.36 | $7.21 | $7.27 | 16.22M |
| 11/7/2025 | $7.22 | $7.49 | $7.22 | $7.33 | 21.55M |
| 11/6/2025 | $7.36 | $7.38 | $7.20 | $7.22 | 24.13M |
| 11/5/2025 | $7.05 | $7.51 | $6.99 | $7.40 | 35.14M |
| 11/4/2025 | $7.00 | $7.15 | $6.97 | $7.05 | 18.60M |
| 11/3/2025 | $7.08 | $7.10 | $6.94 | $7.01 | 18.64M |
| 10/31/2025 | $7.20 | $7.31 | $6.93 | $7.08 | 34.49M |
| 10/30/2025 | $7.05 | $7.12 | $6.98 | $7.09 | 19.03M |
| 10/29/2025 | $7.00 | $7.16 | $6.98 | $7.06 | 19.56M |
| 10/28/2025 | $6.93 | $7.22 | $6.91 | $7.06 | 28.93M |
| 10/27/2025 | $6.86 | $6.97 | $6.81 | $6.92 | 20.34M |
| 10/24/2025 | $6.97 | $7.01 | $6.84 | $6.86 | 21.62M |
| 10/23/2025 | $6.99 | $7.05 | $6.90 | $7.00 | 21.19M |
| 10/22/2025 | $7.07 | $7.09 | $6.94 | $7.01 | 27.77M |
| 10/21/2025 | $6.91 | $7.13 | $6.91 | $7.10 | 41.61M |
| 10/20/2025 | $7.03 | $7.09 | $6.77 | $6.91 | 42.28M |
| 10/17/2025 | $6.79 | $6.97 | $6.75 | $6.91 | 45.12M |