000537.SZ000537.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.30 | $8.64 | $8.30 | $8.50 | 13.48M |
| 1/14/2026 | $8.45 | $8.75 | $8.41 | $8.60 | 38.04M |
| 1/13/2026 | $8.37 | $8.53 | $8.31 | $8.47 | 26.34M |
| 1/12/2026 | $8.30 | $8.37 | $8.29 | $8.37 | 15.93M |
| 1/9/2026 | $8.30 | $8.32 | $8.28 | $8.32 | 10.97M |
| 1/8/2026 | $8.32 | $8.33 | $8.27 | $8.30 | 9.65M |
| 1/7/2026 | $8.33 | $8.35 | $8.31 | $8.32 | 8.56M |
| 1/6/2026 | $8.32 | $8.34 | $8.30 | $8.34 | 11.43M |
| 1/5/2026 | $8.22 | $8.32 | $8.22 | $8.32 | 11.10M |
| 12/31/2025 | $8.25 | $8.26 | $8.20 | $8.21 | 9.38M |
| 12/30/2025 | $8.27 | $8.29 | $8.23 | $8.25 | 10.46M |
| 12/29/2025 | $8.36 | $8.37 | $8.25 | $8.31 | 15.49M |
| 12/26/2025 | $8.36 | $8.38 | $8.35 | $8.36 | 8.39M |
| 12/25/2025 | $8.37 | $8.39 | $8.35 | $8.36 | 10.62M |
| 12/24/2025 | $8.39 | $8.42 | $8.37 | $8.38 | 9.14M |
| 12/23/2025 | $8.48 | $8.51 | $8.39 | $8.40 | 7.87M |
| 12/22/2025 | $8.46 | $8.54 | $8.42 | $8.49 | 11.60M |
| 12/19/2025 | $8.37 | $8.46 | $8.35 | $8.44 | 9.41M |
| 12/18/2025 | $8.41 | $8.50 | $8.35 | $8.35 | 8.64M |
| 12/17/2025 | $8.32 | $8.44 | $8.27 | $8.41 | 9.12M |
| 12/16/2025 | $8.33 | $8.34 | $8.26 | $8.33 | 10.21M |
| 12/15/2025 | $8.36 | $8.41 | $8.32 | $8.33 | 8.17M |
| 12/12/2025 | $8.33 | $8.37 | $8.26 | $8.36 | 8.56M |
| 12/11/2025 | $8.33 | $8.36 | $8.29 | $8.30 | 7.82M |
| 12/10/2025 | $8.30 | $8.35 | $8.28 | $8.33 | 5.83M |
| 12/9/2025 | $8.40 | $8.43 | $8.28 | $8.29 | 9.34M |
| 12/8/2025 | $8.45 | $8.50 | $8.39 | $8.39 | 11.42M |
| 12/5/2025 | $8.44 | $8.45 | $8.37 | $8.45 | 6.04M |
| 12/4/2025 | $8.41 | $8.44 | $8.34 | $8.43 | 7.05M |
| 12/3/2025 | $8.39 | $8.45 | $8.35 | $8.41 | 7.02M |
| 12/2/2025 | $8.41 | $8.43 | $8.37 | $8.39 | 6.23M |
| 12/1/2025 | $8.35 | $8.40 | $8.32 | $8.39 | 6.50M |
| 11/28/2025 | $8.33 | $8.35 | $8.29 | $8.34 | 5.79M |
| 11/27/2025 | $8.32 | $8.35 | $8.28 | $8.31 | 7.76M |
| 11/26/2025 | $8.39 | $8.40 | $8.31 | $8.32 | 9.63M |
| 11/25/2025 | $8.40 | $8.43 | $8.36 | $8.37 | 10.74M |
| 11/24/2025 | $8.38 | $8.45 | $8.35 | $8.38 | 7.89M |
| 11/21/2025 | $8.62 | $8.63 | $8.32 | $8.34 | 19.50M |
| 11/20/2025 | $8.65 | $8.69 | $8.60 | $8.62 | 11.65M |
| 11/19/2025 | $8.63 | $8.65 | $8.58 | $8.63 | 10.45M |
| 11/18/2025 | $8.73 | $8.73 | $8.60 | $8.65 | 13.48M |
| 11/17/2025 | $8.88 | $8.89 | $8.71 | $8.71 | 17.58M |
| 11/14/2025 | $8.88 | $8.94 | $8.87 | $8.88 | 14.08M |
| 11/13/2025 | $8.88 | $8.91 | $8.84 | $8.88 | 12.71M |
| 11/12/2025 | $8.90 | $8.91 | $8.85 | $8.87 | 12.14M |
| 11/11/2025 | $8.91 | $8.93 | $8.85 | $8.91 | 16.05M |
| 11/10/2025 | $8.84 | $8.92 | $8.83 | $8.87 | 15.47M |
| 11/7/2025 | $8.80 | $8.89 | $8.79 | $8.82 | 15.01M |
| 11/6/2025 | $8.72 | $8.85 | $8.71 | $8.79 | 15.97M |
| 11/5/2025 | $8.60 | $8.76 | $8.57 | $8.71 | 16.57M |
| 11/4/2025 | $8.66 | $8.69 | $8.61 | $8.63 | 10.07M |
| 11/3/2025 | $8.71 | $8.72 | $8.60 | $8.66 | 17.00M |
| 10/31/2025 | $8.79 | $8.80 | $8.70 | $8.71 | 18.36M |
| 10/30/2025 | $8.82 | $8.86 | $8.77 | $8.79 | 17.14M |
| 10/29/2025 | $8.77 | $8.83 | $8.72 | $8.80 | 11.74M |
| 10/28/2025 | $8.86 | $8.87 | $8.75 | $8.77 | 18.53M |
| 10/27/2025 | $8.88 | $8.91 | $8.80 | $8.87 | 17.67M |
| 10/24/2025 | $8.98 | $8.99 | $8.85 | $8.89 | 14.91M |
| 10/23/2025 | $8.84 | $8.99 | $8.83 | $8.96 | 18.77M |
| 10/22/2025 | $8.88 | $8.91 | $8.82 | $8.84 | 11.24M |
| 10/21/2025 | $8.77 | $8.91 | $8.76 | $8.87 | 15.80M |
| 10/20/2025 | $8.86 | $8.88 | $8.70 | $8.76 | 21.85M |
| 10/17/2025 | $8.84 | $8.93 | $8.78 | $8.85 | 25.23M |