000553.SZ000553.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.68 | $5.78 | $5.66 | $5.72 | 7.10M |
| 1/14/2026 | $5.68 | $5.80 | $5.64 | $5.71 | 9.96M |
| 1/13/2026 | $5.72 | $5.78 | $5.67 | $5.69 | 8.56M |
| 1/12/2026 | $5.66 | $5.77 | $5.62 | $5.71 | 12.98M |
| 1/9/2026 | $5.63 | $5.67 | $5.56 | $5.65 | 7.60M |
| 1/8/2026 | $5.62 | $5.68 | $5.57 | $5.64 | 6.29M |
| 1/7/2026 | $5.76 | $5.76 | $5.60 | $5.62 | 7.91M |
| 1/6/2026 | $5.58 | $5.73 | $5.58 | $5.71 | 10.08M |
| 1/5/2026 | $5.54 | $5.68 | $5.50 | $5.58 | 7.24M |
| 12/31/2025 | $5.53 | $5.57 | $5.42 | $5.48 | 8.48M |
| 12/30/2025 | $5.61 | $5.62 | $5.49 | $5.53 | 8.74M |
| 12/29/2025 | $5.85 | $5.85 | $5.59 | $5.61 | 12.77M |
| 12/26/2025 | $5.95 | $6.03 | $5.81 | $5.83 | 6.75M |
| 12/25/2025 | $5.95 | $5.97 | $5.89 | $5.96 | 4.57M |
| 12/24/2025 | $5.90 | $5.94 | $5.85 | $5.92 | 5.25M |
| 12/23/2025 | $5.95 | $6.00 | $5.82 | $5.90 | 7.71M |
| 12/22/2025 | $5.98 | $6.08 | $5.95 | $5.97 | 6.16M |
| 12/19/2025 | $5.91 | $6.03 | $5.87 | $5.98 | 7.96M |
| 12/18/2025 | $5.84 | $5.95 | $5.83 | $5.91 | 3.63M |
| 12/17/2025 | $5.79 | $5.90 | $5.72 | $5.86 | 5.52M |
| 12/16/2025 | $5.90 | $5.90 | $5.73 | $5.78 | 4.81M |
| 12/15/2025 | $5.92 | $5.92 | $5.76 | $5.86 | 4.12M |
| 12/12/2025 | $5.87 | $5.96 | $5.81 | $5.84 | 6.65M |
| 12/11/2025 | $5.99 | $5.99 | $5.88 | $5.89 | 3.39M |
| 12/10/2025 | $5.99 | $6.00 | $5.89 | $5.96 | 4.50M |
| 12/9/2025 | $6.06 | $6.09 | $5.94 | $5.95 | 5.35M |
| 12/8/2025 | $6.17 | $6.21 | $6.06 | $6.08 | 4.31M |
| 12/5/2025 | $6.03 | $6.20 | $6.02 | $6.17 | 4.29M |
| 12/4/2025 | $6.09 | $6.20 | $6.03 | $6.05 | 4.19M |
| 12/3/2025 | $6.19 | $6.25 | $6.09 | $6.14 | 6.94M |
| 12/2/2025 | $6.23 | $6.32 | $6.18 | $6.21 | 8.74M |
| 12/1/2025 | $6.30 | $6.32 | $6.17 | $6.27 | 7.97M |
| 11/28/2025 | $6.19 | $6.28 | $6.16 | $6.25 | 4.79M |
| 11/27/2025 | $6.21 | $6.25 | $6.14 | $6.22 | 5.63M |
| 11/26/2025 | $6.26 | $6.30 | $6.16 | $6.18 | 6.42M |
| 11/25/2025 | $6.26 | $6.28 | $6.16 | $6.25 | 9.69M |
| 11/24/2025 | $6.22 | $6.29 | $6.08 | $6.22 | 12.89M |
| 11/21/2025 | $6.48 | $6.90 | $6.16 | $6.16 | 17.23M |
| 11/20/2025 | $6.51 | $6.55 | $6.37 | $6.43 | 5.23M |
| 11/19/2025 | $6.60 | $6.68 | $6.45 | $6.47 | 6.38M |
| 11/18/2025 | $6.83 | $6.87 | $6.56 | $6.60 | 8.40M |
| 11/17/2025 | $6.84 | $7.00 | $6.81 | $6.83 | 8.18M |
| 11/14/2025 | $6.79 | $6.93 | $6.76 | $6.84 | 7.71M |
| 11/13/2025 | $6.71 | $6.84 | $6.70 | $6.83 | 7.40M |
| 11/12/2025 | $6.74 | $6.78 | $6.66 | $6.73 | 5.41M |
| 11/11/2025 | $6.78 | $6.78 | $6.66 | $6.74 | 6.55M |
| 11/10/2025 | $6.66 | $6.77 | $6.66 | $6.75 | 6.30M |
| 11/7/2025 | $6.56 | $6.72 | $6.54 | $6.66 | 7.76M |
| 11/6/2025 | $6.53 | $6.69 | $6.51 | $6.56 | 7.34M |
| 11/5/2025 | $6.50 | $6.56 | $6.33 | $6.49 | 6.19M |
| 11/4/2025 | $6.59 | $6.61 | $6.42 | $6.49 | 4.97M |
| 11/3/2025 | $6.40 | $6.63 | $6.38 | $6.58 | 8.08M |
| 10/31/2025 | $6.30 | $6.51 | $6.30 | $6.42 | 8.31M |
| 10/30/2025 | $6.53 | $6.53 | $6.20 | $6.31 | 9.71M |
| 10/29/2025 | $6.49 | $6.54 | $6.41 | $6.54 | 4.46M |
| 10/28/2025 | $6.48 | $6.55 | $6.44 | $6.50 | 4.96M |
| 10/27/2025 | $6.47 | $6.56 | $6.44 | $6.48 | 4.57M |
| 10/24/2025 | $6.61 | $6.66 | $6.46 | $6.48 | 5.42M |
| 10/23/2025 | $6.50 | $6.61 | $6.43 | $6.61 | 3.98M |
| 10/22/2025 | $6.57 | $6.61 | $6.50 | $6.52 | 4.00M |
| 10/21/2025 | $6.51 | $6.59 | $6.47 | $6.57 | 4.92M |
| 10/20/2025 | $6.49 | $6.51 | $6.36 | $6.47 | 4.26M |
| 10/17/2025 | $6.48 | $6.58 | $6.37 | $6.40 | 4.74M |