000541.SZ000541.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.12 | $6.33 | $6.12 | $6.26 | 4.70M |
| 1/14/2026 | $6.31 | $6.39 | $6.26 | $6.32 | 20.93M |
| 1/13/2026 | $6.38 | $6.42 | $6.30 | $6.32 | 18.69M |
| 1/12/2026 | $6.30 | $6.40 | $6.28 | $6.37 | 23.39M |
| 1/9/2026 | $6.12 | $6.48 | $6.11 | $6.32 | 33.35M |
| 1/8/2026 | $6.04 | $6.13 | $6.04 | $6.11 | 12.43M |
| 1/7/2026 | $6.11 | $6.12 | $6.06 | $6.06 | 10.17M |
| 1/6/2026 | $6.03 | $6.10 | $6.03 | $6.10 | 9.58M |
| 1/5/2026 | $6.05 | $6.06 | $6.00 | $6.03 | 6.67M |
| 12/31/2025 | $6.00 | $6.02 | $5.96 | $6.01 | 5.68M |
| 12/30/2025 | $6.05 | $6.05 | $5.99 | $5.99 | 6.90M |
| 12/29/2025 | $6.06 | $6.08 | $6.03 | $6.04 | 4.66M |
| 12/26/2025 | $6.12 | $6.12 | $6.04 | $6.05 | 6.82M |
| 12/25/2025 | $6.10 | $6.11 | $6.08 | $6.10 | 5.05M |
| 12/24/2025 | $6.05 | $6.10 | $6.03 | $6.09 | 4.85M |
| 12/23/2025 | $6.10 | $6.10 | $6.03 | $6.04 | 4.87M |
| 12/22/2025 | $6.12 | $6.15 | $6.09 | $6.10 | 5.07M |
| 12/19/2025 | $5.98 | $6.12 | $5.98 | $6.11 | 7.40M |
| 12/18/2025 | $5.95 | $6.01 | $5.91 | $5.99 | 5.24M |
| 12/17/2025 | $5.94 | $5.98 | $5.87 | $5.95 | 7.35M |
| 12/16/2025 | $6.03 | $6.05 | $5.94 | $5.95 | 9.02M |
| 12/15/2025 | $6.07 | $6.09 | $6.02 | $6.06 | 3.75M |
| 12/12/2025 | $6.07 | $6.12 | $6.05 | $6.08 | 6.31M |
| 12/11/2025 | $6.16 | $6.16 | $6.07 | $6.07 | 5.95M |
| 12/10/2025 | $6.13 | $6.18 | $6.11 | $6.16 | 4.90M |
| 12/9/2025 | $6.20 | $6.20 | $6.13 | $6.14 | 4.72M |
| 12/8/2025 | $6.18 | $6.20 | $6.16 | $6.18 | 6.43M |
| 12/5/2025 | $6.11 | $6.18 | $6.11 | $6.18 | 5.72M |
| 12/4/2025 | $6.16 | $6.17 | $6.11 | $6.12 | 5.76M |
| 12/3/2025 | $6.18 | $6.22 | $6.15 | $6.19 | 7.16M |
| 12/2/2025 | $6.18 | $6.19 | $6.12 | $6.18 | 4.95M |
| 12/1/2025 | $6.11 | $6.21 | $6.11 | $6.20 | 7.64M |
| 11/28/2025 | $6.06 | $6.12 | $6.04 | $6.11 | 5.12M |
| 11/27/2025 | $6.12 | $6.13 | $6.07 | $6.09 | 6.74M |
| 11/26/2025 | $6.16 | $6.16 | $6.10 | $6.11 | 9.99M |
| 11/25/2025 | $6.15 | $6.19 | $6.13 | $6.16 | 7.39M |
| 11/24/2025 | $6.10 | $6.16 | $6.08 | $6.14 | 7.11M |
| 11/21/2025 | $6.27 | $6.29 | $6.08 | $6.08 | 17.24M |
| 11/20/2025 | $6.33 | $6.37 | $6.28 | $6.30 | 7.41M |
| 11/19/2025 | $6.44 | $6.46 | $6.30 | $6.32 | 10.79M |
| 11/18/2025 | $6.52 | $6.52 | $6.39 | $6.41 | 12.42M |
| 11/17/2025 | $6.51 | $6.53 | $6.45 | $6.51 | 10.96M |
| 11/14/2025 | $6.50 | $6.60 | $6.48 | $6.52 | 19.30M |
| 11/13/2025 | $6.51 | $6.52 | $6.45 | $6.50 | 10.50M |
| 11/12/2025 | $6.57 | $6.59 | $6.46 | $6.50 | 13.28M |
| 11/11/2025 | $6.47 | $6.58 | $6.44 | $6.55 | 21.10M |
| 11/10/2025 | $6.41 | $6.47 | $6.37 | $6.46 | 13.33M |
| 11/7/2025 | $6.39 | $6.40 | $6.35 | $6.39 | 8.89M |
| 11/6/2025 | $6.38 | $6.40 | $6.35 | $6.39 | 8.16M |
| 11/5/2025 | $6.27 | $6.39 | $6.26 | $6.38 | 12.13M |
| 11/4/2025 | $6.34 | $6.36 | $6.26 | $6.31 | 10.73M |
| 11/3/2025 | $6.31 | $6.34 | $6.26 | $6.34 | 8.01M |
| 10/31/2025 | $6.25 | $6.31 | $6.24 | $6.30 | 8.67M |
| 10/30/2025 | $6.35 | $6.35 | $6.23 | $6.23 | 15.25M |
| 10/29/2025 | $6.39 | $6.39 | $6.30 | $6.38 | 11.26M |
| 10/28/2025 | $6.39 | $6.40 | $6.35 | $6.38 | 9.35M |
| 10/27/2025 | $6.45 | $6.46 | $6.37 | $6.40 | 12.84M |
| 10/24/2025 | $6.35 | $6.44 | $6.33 | $6.41 | 14.32M |
| 10/23/2025 | $6.31 | $6.37 | $6.24 | $6.36 | 10.09M |
| 10/22/2025 | $6.27 | $6.36 | $6.27 | $6.33 | 10.38M |
| 10/21/2025 | $6.27 | $6.32 | $6.22 | $6.32 | 11.70M |
| 10/20/2025 | $6.22 | $6.27 | $6.19 | $6.26 | 8.42M |
| 10/17/2025 | $6.32 | $6.33 | $6.17 | $6.17 | 10.17M |