000544.SZ000544.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.31 | $8.39 | $8.31 | $8.37 | 4.57M |
| 1/14/2026 | $8.42 | $8.45 | $8.31 | $8.35 | 6.71M |
| 1/13/2026 | $8.46 | $8.49 | $8.42 | $8.42 | 6.97M |
| 1/12/2026 | $8.37 | $8.43 | $8.33 | $8.42 | 6.66M |
| 1/9/2026 | $8.36 | $8.38 | $8.33 | $8.36 | 4.54M |
| 1/8/2026 | $8.36 | $8.40 | $8.33 | $8.37 | 4.12M |
| 1/7/2026 | $8.41 | $8.45 | $8.36 | $8.37 | 4.53M |
| 1/6/2026 | $8.39 | $8.41 | $8.34 | $8.41 | 6.40M |
| 1/5/2026 | $8.34 | $8.40 | $8.30 | $8.37 | 5.85M |
| 12/31/2025 | $8.32 | $8.40 | $8.30 | $8.32 | 5.74M |
| 12/30/2025 | $8.31 | $8.33 | $8.21 | $8.31 | 5.12M |
| 12/29/2025 | $8.29 | $8.34 | $8.26 | $8.31 | 3.66M |
| 12/26/2025 | $8.33 | $8.37 | $8.28 | $8.30 | 4.10M |
| 12/25/2025 | $8.31 | $8.39 | $8.29 | $8.36 | 3.71M |
| 12/24/2025 | $8.28 | $8.33 | $8.25 | $8.32 | 3.29M |
| 12/23/2025 | $8.32 | $8.36 | $8.25 | $8.26 | 4.45M |
| 12/22/2025 | $8.26 | $8.32 | $8.23 | $8.30 | 5.30M |
| 12/19/2025 | $8.21 | $8.29 | $8.21 | $8.26 | 3.88M |
| 12/18/2025 | $8.16 | $8.23 | $8.14 | $8.20 | 3.63M |
| 12/17/2025 | $8.19 | $8.22 | $8.08 | $8.19 | 5.25M |
| 12/16/2025 | $8.25 | $8.27 | $8.16 | $8.19 | 6.42M |
| 12/15/2025 | $8.23 | $8.31 | $8.19 | $8.23 | 6.50M |
| 12/12/2025 | $8.41 | $8.44 | $8.26 | $8.26 | 9.86M |
| 12/11/2025 | $8.46 | $8.51 | $8.37 | $8.42 | 4.83M |
| 12/10/2025 | $8.44 | $8.48 | $8.36 | $8.45 | 5.01M |
| 12/9/2025 | $8.53 | $8.56 | $8.45 | $8.45 | 3.93M |
| 12/8/2025 | $8.63 | $8.66 | $8.54 | $8.55 | 5.95M |
| 12/5/2025 | $8.59 | $8.60 | $8.51 | $8.59 | 3.65M |
| 12/4/2025 | $8.60 | $8.63 | $8.52 | $8.56 | 4.49M |
| 12/3/2025 | $8.56 | $8.69 | $8.54 | $8.63 | 5.89M |
| 12/2/2025 | $8.56 | $8.72 | $8.51 | $8.60 | 4.94M |
| 12/1/2025 | $8.53 | $8.62 | $8.46 | $8.55 | 5.13M |
| 11/28/2025 | $8.46 | $8.54 | $8.42 | $8.53 | 3.63M |
| 11/27/2025 | $8.45 | $8.53 | $8.39 | $8.48 | 4.30M |
| 11/26/2025 | $8.41 | $8.53 | $8.40 | $8.42 | 6.26M |
| 11/25/2025 | $8.46 | $8.47 | $8.39 | $8.41 | 5.37M |
| 11/24/2025 | $8.50 | $8.52 | $8.39 | $8.40 | 6.66M |
| 11/21/2025 | $8.76 | $8.79 | $8.44 | $8.46 | 8.25M |
| 11/20/2025 | $8.79 | $8.84 | $8.76 | $8.78 | 3.27M |
| 11/19/2025 | $8.85 | $8.90 | $8.74 | $8.77 | 5.56M |
| 11/18/2025 | $8.94 | $8.95 | $8.79 | $8.84 | 7.02M |
| 11/17/2025 | $9.03 | $9.05 | $8.90 | $8.92 | 7.72M |
| 11/14/2025 | $9.04 | $9.14 | $9.04 | $9.04 | 5.69M |
| 11/13/2025 | $9.10 | $9.10 | $9.00 | $9.06 | 5.84M |
| 11/12/2025 | $9.07 | $9.13 | $9.04 | $9.08 | 5.87M |
| 11/11/2025 | $9.09 | $9.14 | $9.05 | $9.09 | 6.35M |
| 11/10/2025 | $9.16 | $9.18 | $9.06 | $9.10 | 6.05M |
| 11/7/2025 | $8.98 | $9.18 | $8.96 | $9.12 | 10.15M |
| 11/6/2025 | $9.00 | $9.03 | $8.92 | $9.00 | 6.74M |
| 11/5/2025 | $8.83 | $8.98 | $8.80 | $8.96 | 7.83M |
| 11/4/2025 | $8.81 | $8.92 | $8.77 | $8.90 | 7.99M |
| 11/3/2025 | $8.79 | $8.84 | $8.73 | $8.81 | 6.80M |
| 10/31/2025 | $8.88 | $8.90 | $8.74 | $8.80 | 9.27M |
| 10/30/2025 | $8.98 | $9.06 | $8.89 | $8.91 | 9.73M |
| 10/29/2025 | $8.84 | $8.90 | $8.75 | $8.88 | 5.07M |
| 10/28/2025 | $8.87 | $8.93 | $8.81 | $8.87 | 5.10M |
| 10/27/2025 | $8.90 | $8.95 | $8.84 | $8.86 | 6.64M |
| 10/24/2025 | $9.01 | $9.03 | $8.84 | $8.86 | 6.74M |
| 10/23/2025 | $8.98 | $9.05 | $8.93 | $9.00 | 7.73M |
| 10/22/2025 | $8.96 | $9.06 | $8.93 | $8.99 | 8.26M |
| 10/21/2025 | $8.74 | $9.09 | $8.73 | $8.98 | 13.68M |
| 10/20/2025 | $8.71 | $8.74 | $8.61 | $8.72 | 4.28M |
| 10/17/2025 | $8.74 | $8.74 | $8.63 | $8.64 | 5.17M |