000539.SZ000539.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4.59 | $4.63 | $4.54 | $4.60 | 31.28M |
| 1/13/2026 | $4.57 | $4.61 | $4.54 | $4.58 | 25.36M |
| 1/12/2026 | $4.55 | $4.57 | $4.52 | $4.57 | 20.71M |
| 1/9/2026 | $4.54 | $4.57 | $4.52 | $4.55 | 17.94M |
| 1/8/2026 | $4.50 | $4.54 | $4.48 | $4.52 | 14.87M |
| 1/7/2026 | $4.52 | $4.53 | $4.49 | $4.49 | 16.31M |
| 1/6/2026 | $4.46 | $4.52 | $4.46 | $4.51 | 16.97M |
| 1/5/2026 | $4.42 | $4.48 | $4.41 | $4.47 | 19.10M |
| 12/31/2025 | $4.43 | $4.45 | $4.41 | $4.42 | 13.97M |
| 12/30/2025 | $4.50 | $4.51 | $4.41 | $4.42 | 30.06M |
| 12/29/2025 | $4.60 | $4.61 | $4.50 | $4.51 | 26.31M |
| 12/26/2025 | $4.61 | $4.62 | $4.58 | $4.60 | 15.59M |
| 12/25/2025 | $4.58 | $4.62 | $4.56 | $4.60 | 14.00M |
| 12/24/2025 | $4.56 | $4.58 | $4.53 | $4.58 | 10.00M |
| 12/23/2025 | $4.57 | $4.62 | $4.54 | $4.55 | 13.63M |
| 12/22/2025 | $4.57 | $4.58 | $4.54 | $4.56 | 12.43M |
| 12/19/2025 | $4.54 | $4.60 | $4.53 | $4.56 | 14.10M |
| 12/18/2025 | $4.52 | $4.54 | $4.50 | $4.52 | 9.71M |
| 12/17/2025 | $4.53 | $4.54 | $4.45 | $4.53 | 20.69M |
| 12/16/2025 | $4.63 | $4.64 | $4.52 | $4.54 | 21.40M |
| 12/15/2025 | $4.56 | $4.68 | $4.55 | $4.62 | 23.42M |
| 12/12/2025 | $4.52 | $4.59 | $4.51 | $4.56 | 17.93M |
| 12/11/2025 | $4.57 | $4.59 | $4.51 | $4.51 | 14.29M |
| 12/10/2025 | $4.56 | $4.59 | $4.52 | $4.57 | 12.99M |
| 12/9/2025 | $4.61 | $4.63 | $4.55 | $4.56 | 14.26M |
| 12/8/2025 | $4.64 | $4.65 | $4.59 | $4.60 | 17.82M |
| 12/5/2025 | $4.61 | $4.66 | $4.57 | $4.64 | 16.36M |
| 12/4/2025 | $4.64 | $4.65 | $4.59 | $4.60 | 12.24M |
| 12/3/2025 | $4.65 | $4.69 | $4.62 | $4.64 | 13.13M |
| 12/2/2025 | $4.64 | $4.66 | $4.61 | $4.65 | 12.99M |
| 12/1/2025 | $4.57 | $4.67 | $4.57 | $4.66 | 25.76M |
| 11/28/2025 | $4.55 | $4.58 | $4.53 | $4.58 | 13.78M |
| 11/27/2025 | $4.56 | $4.58 | $4.52 | $4.55 | 19.71M |
| 11/26/2025 | $4.55 | $4.60 | $4.54 | $4.55 | 19.15M |
| 11/25/2025 | $4.56 | $4.58 | $4.53 | $4.55 | 23.73M |
| 11/24/2025 | $4.63 | $4.64 | $4.51 | $4.55 | 32.09M |
| 11/21/2025 | $4.75 | $4.77 | $4.59 | $4.61 | 30.04M |
| 11/20/2025 | $4.81 | $4.82 | $4.75 | $4.78 | 18.42M |
| 11/19/2025 | $4.82 | $4.85 | $4.76 | $4.80 | 18.95M |
| 11/18/2025 | $4.90 | $4.91 | $4.80 | $4.82 | 24.84M |
| 11/17/2025 | $4.94 | $4.94 | $4.82 | $4.93 | 29.18M |
| 11/14/2025 | $4.91 | $4.99 | $4.91 | $4.93 | 25.89M |
| 11/13/2025 | $4.92 | $4.93 | $4.86 | $4.92 | 24.42M |
| 11/12/2025 | $4.95 | $4.98 | $4.90 | $4.91 | 21.14M |
| 11/11/2025 | $5.00 | $5.01 | $4.93 | $4.96 | 27.01M |
| 11/10/2025 | $4.92 | $4.99 | $4.90 | $4.97 | 34.27M |
| 11/7/2025 | $4.92 | $4.99 | $4.87 | $4.92 | 30.78M |
| 11/6/2025 | $4.87 | $5.00 | $4.86 | $4.93 | 46.44M |
| 11/5/2025 | $4.76 | $4.89 | $4.74 | $4.86 | 39.75M |
| 11/4/2025 | $4.76 | $4.83 | $4.74 | $4.78 | 32.39M |
| 11/3/2025 | $4.75 | $4.77 | $4.70 | $4.77 | 27.33M |
| 10/31/2025 | $4.90 | $4.90 | $4.74 | $4.75 | 68.90M |
| 10/30/2025 | $4.87 | $4.99 | $4.82 | $4.95 | 58.12M |
| 10/29/2025 | $4.84 | $4.88 | $4.79 | $4.86 | 24.93M |
| 10/28/2025 | $4.86 | $4.90 | $4.83 | $4.85 | 29.88M |
| 10/27/2025 | $4.76 | $5.02 | $4.76 | $4.88 | 75.88M |
| 10/24/2025 | $4.83 | $4.83 | $4.74 | $4.77 | 34.49M |
| 10/23/2025 | $4.78 | $4.85 | $4.77 | $4.84 | 43.90M |
| 10/22/2025 | $4.76 | $4.79 | $4.75 | $4.76 | 16.34M |
| 10/21/2025 | $4.76 | $4.79 | $4.72 | $4.78 | 24.87M |
| 10/20/2025 | $4.70 | $4.76 | $4.65 | $4.74 | 23.62M |
| 10/17/2025 | $4.74 | $4.76 | $4.68 | $4.68 | 19.84M |