000551.SZ000551.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.30 | $15.69 | $14.98 | $15.14 | 46.09M |
| 1/14/2026 | $14.27 | $15.71 | $14.21 | $15.60 | 81.13M |
| 1/13/2026 | $15.15 | $15.23 | $14.25 | $14.28 | 54.46M |
| 1/12/2026 | $14.79 | $15.68 | $14.79 | $15.42 | 66.93M |
| 1/9/2026 | $14.88 | $15.40 | $14.73 | $14.90 | 58.22M |
| 1/8/2026 | $14.61 | $15.04 | $14.48 | $14.93 | 50.29M |
| 1/7/2026 | $15.26 | $15.28 | $14.55 | $14.59 | 57.80M |
| 1/6/2026 | $14.50 | $15.28 | $14.47 | $15.17 | 69.29M |
| 1/5/2026 | $14.44 | $15.10 | $14.40 | $14.72 | 71.49M |
| 12/31/2025 | $14.30 | $15.14 | $13.53 | $14.70 | 102.98M |
| 12/30/2025 | $14.00 | $15.00 | $13.75 | $14.15 | 106.13M |
| 12/29/2025 | $15.80 | $16.26 | $15.27 | $15.27 | 50.97M |
| 12/26/2025 | $17.66 | $18.35 | $16.21 | $16.97 | 151.96M |
| 12/25/2025 | $15.18 | $16.68 | $15.16 | $16.68 | 132.27M |
| 12/24/2025 | $15.16 | $15.16 | $15.16 | $15.16 | 10.16M |
| 12/23/2025 | $12.79 | $13.78 | $12.79 | $13.78 | 63.72M |
| 12/22/2025 | $11.40 | $12.53 | $11.40 | $12.53 | 68.60M |
| 12/19/2025 | $11.27 | $11.44 | $11.24 | $11.39 | 6.13M |
| 12/18/2025 | $11.09 | $11.45 | $11.06 | $11.26 | 7.39M |
| 12/17/2025 | $11.31 | $11.38 | $10.92 | $11.17 | 11.22M |
| 12/16/2025 | $11.63 | $11.63 | $11.25 | $11.35 | 9.65M |
| 12/15/2025 | $11.50 | $11.75 | $11.45 | $11.61 | 15.26M |
| 12/12/2025 | $11.00 | $11.52 | $11.00 | $11.50 | 16.77M |
| 12/11/2025 | $11.07 | $11.26 | $11.06 | $11.10 | 10.71M |
| 12/10/2025 | $11.07 | $11.10 | $10.97 | $11.07 | 4.10M |
| 12/9/2025 | $11.12 | $11.18 | $11.02 | $11.07 | 6.01M |
| 12/8/2025 | $11.15 | $11.29 | $11.14 | $11.17 | 7.01M |
| 12/5/2025 | $10.99 | $11.17 | $10.95 | $11.15 | 6.58M |
| 12/4/2025 | $10.96 | $11.18 | $10.90 | $11.05 | 8.09M |
| 12/3/2025 | $10.92 | $11.43 | $10.83 | $11.06 | 11.55M |
| 12/2/2025 | $10.76 | $10.97 | $10.69 | $10.92 | 5.70M |
| 12/1/2025 | $10.81 | $10.85 | $10.76 | $10.78 | 5.20M |
| 11/28/2025 | $10.68 | $10.82 | $10.65 | $10.81 | 3.61M |
| 11/27/2025 | $10.59 | $10.78 | $10.59 | $10.69 | 4.38M |
| 11/26/2025 | $10.78 | $10.81 | $10.57 | $10.59 | 4.28M |
| 11/25/2025 | $10.69 | $10.81 | $10.66 | $10.74 | 3.64M |
| 11/24/2025 | $10.69 | $10.72 | $10.58 | $10.67 | 3.83M |
| 11/21/2025 | $10.93 | $11.05 | $10.60 | $10.64 | 7.86M |
| 11/20/2025 | $11.19 | $11.20 | $10.98 | $11.02 | 5.26M |
| 11/19/2025 | $11.23 | $11.29 | $11.05 | $11.08 | 6.06M |
| 11/18/2025 | $11.19 | $11.38 | $11.10 | $11.25 | 9.06M |
| 11/17/2025 | $11.42 | $11.46 | $11.14 | $11.19 | 9.48M |
| 11/14/2025 | $11.36 | $11.55 | $11.34 | $11.41 | 7.61M |
| 11/13/2025 | $11.38 | $11.47 | $11.31 | $11.43 | 6.37M |
| 11/12/2025 | $11.39 | $11.59 | $11.30 | $11.44 | 9.45M |
| 11/11/2025 | $11.39 | $11.53 | $11.33 | $11.38 | 6.81M |
| 11/10/2025 | $11.37 | $11.41 | $11.26 | $11.37 | 6.12M |
| 11/7/2025 | $11.39 | $11.47 | $11.31 | $11.36 | 7.16M |
| 11/6/2025 | $11.34 | $11.55 | $11.34 | $11.43 | 10.84M |
| 11/5/2025 | $11.02 | $11.39 | $11.01 | $11.36 | 7.92M |
| 11/4/2025 | $11.27 | $11.31 | $11.06 | $11.13 | 5.38M |
| 11/3/2025 | $11.22 | $11.32 | $11.20 | $11.27 | 5.20M |
| 10/31/2025 | $11.17 | $11.27 | $11.14 | $11.19 | 4.71M |
| 10/30/2025 | $11.31 | $11.35 | $11.13 | $11.15 | 10.21M |
| 10/29/2025 | $11.45 | $11.48 | $11.29 | $11.48 | 7.36M |
| 10/28/2025 | $11.35 | $11.49 | $11.34 | $11.43 | 6.33M |
| 10/27/2025 | $11.38 | $11.45 | $11.26 | $11.42 | 6.90M |
| 10/24/2025 | $11.28 | $11.37 | $11.28 | $11.29 | 4.60M |
| 10/23/2025 | $11.19 | $11.29 | $11.07 | $11.27 | 4.44M |
| 10/22/2025 | $11.29 | $11.35 | $11.18 | $11.21 | 4.91M |
| 10/21/2025 | $11.09 | $11.35 | $11.06 | $11.29 | 6.65M |
| 10/20/2025 | $10.95 | $11.17 | $10.95 | $11.07 | 6.08M |
| 10/17/2025 | $11.30 | $11.33 | $10.84 | $10.86 | 10.18M |