000557.SZ000557.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.00 | $5.06 | $4.97 | $5.01 | 10.61M |
| 1/14/2026 | $5.06 | $5.09 | $4.99 | $5.01 | 14.54M |
| 1/13/2026 | $5.03 | $5.11 | $5.00 | $5.06 | 16.59M |
| 1/12/2026 | $5.02 | $5.02 | $4.98 | $5.02 | 11.22M |
| 1/9/2026 | $4.99 | $5.01 | $4.96 | $4.99 | 11.20M |
| 1/8/2026 | $4.98 | $5.02 | $4.97 | $5.00 | 7.29M |
| 1/7/2026 | $5.00 | $5.03 | $4.97 | $4.99 | 8.67M |
| 1/6/2026 | $4.99 | $5.04 | $4.98 | $5.02 | 8.32M |
| 1/5/2026 | $4.99 | $5.01 | $4.94 | $5.00 | 9.39M |
| 12/31/2025 | $5.02 | $5.08 | $4.97 | $4.98 | 11.74M |
| 12/30/2025 | $5.12 | $5.12 | $5.00 | $5.02 | 11.45M |
| 12/29/2025 | $5.16 | $5.20 | $5.10 | $5.11 | 14.93M |
| 12/26/2025 | $5.05 | $5.27 | $5.01 | $5.21 | 28.17M |
| 12/25/2025 | $5.05 | $5.14 | $5.00 | $5.04 | 16.33M |
| 12/24/2025 | $4.90 | $4.96 | $4.88 | $4.93 | 5.42M |
| 12/23/2025 | $4.94 | $4.95 | $4.89 | $4.90 | 6.01M |
| 12/22/2025 | $4.94 | $4.98 | $4.91 | $4.92 | 7.24M |
| 12/19/2025 | $4.89 | $4.96 | $4.85 | $4.95 | 7.57M |
| 12/18/2025 | $4.84 | $4.88 | $4.81 | $4.86 | 5.29M |
| 12/17/2025 | $4.85 | $4.86 | $4.77 | $4.83 | 7.80M |
| 12/16/2025 | $4.91 | $4.92 | $4.84 | $4.85 | 7.17M |
| 12/15/2025 | $4.91 | $4.93 | $4.87 | $4.91 | 7.20M |
| 12/12/2025 | $4.96 | $4.99 | $4.92 | $4.93 | 9.76M |
| 12/11/2025 | $4.96 | $5.04 | $4.93 | $4.97 | 9.53M |
| 12/10/2025 | $4.95 | $4.97 | $4.92 | $4.95 | 6.33M |
| 12/9/2025 | $4.94 | $4.98 | $4.91 | $4.94 | 7.77M |
| 12/8/2025 | $5.00 | $5.03 | $4.93 | $4.94 | 11.44M |
| 12/5/2025 | $4.95 | $5.00 | $4.92 | $5.00 | 5.90M |
| 12/4/2025 | $4.99 | $5.01 | $4.93 | $4.95 | 6.13M |
| 12/3/2025 | $5.00 | $5.02 | $4.97 | $5.01 | 5.71M |
| 12/2/2025 | $4.97 | $5.03 | $4.94 | $5.01 | 7.43M |
| 12/1/2025 | $4.98 | $5.02 | $4.95 | $4.97 | 8.59M |
| 11/28/2025 | $4.92 | $4.99 | $4.88 | $4.98 | 8.94M |
| 11/27/2025 | $4.98 | $4.99 | $4.92 | $4.92 | 11.58M |
| 11/26/2025 | $5.04 | $5.05 | $4.97 | $4.99 | 11.40M |
| 11/25/2025 | $5.03 | $5.05 | $5.01 | $5.02 | 8.61M |
| 11/24/2025 | $5.05 | $5.09 | $5.01 | $5.03 | 8.44M |
| 11/21/2025 | $5.16 | $5.17 | $4.99 | $5.04 | 14.57M |
| 11/20/2025 | $5.19 | $5.20 | $5.15 | $5.17 | 9.77M |
| 11/19/2025 | $5.26 | $5.28 | $5.15 | $5.17 | 12.99M |
| 11/18/2025 | $5.33 | $5.34 | $5.22 | $5.26 | 13.79M |
| 11/17/2025 | $5.35 | $5.38 | $5.30 | $5.33 | 8.97M |
| 11/14/2025 | $5.38 | $5.41 | $5.33 | $5.34 | 9.97M |
| 11/13/2025 | $5.34 | $5.39 | $5.30 | $5.39 | 12.84M |
| 11/12/2025 | $5.33 | $5.37 | $5.31 | $5.31 | 9.44M |
| 11/11/2025 | $5.31 | $5.34 | $5.28 | $5.34 | 13.06M |
| 11/10/2025 | $5.26 | $5.31 | $5.25 | $5.31 | 11.03M |
| 11/7/2025 | $5.23 | $5.28 | $5.22 | $5.27 | 10.89M |
| 11/6/2025 | $5.23 | $5.26 | $5.21 | $5.23 | 8.39M |
| 11/5/2025 | $5.16 | $5.24 | $5.15 | $5.22 | 12.13M |
| 11/4/2025 | $5.17 | $5.19 | $5.14 | $5.17 | 9.94M |
| 11/3/2025 | $5.18 | $5.19 | $5.14 | $5.17 | 10.09M |
| 10/31/2025 | $5.15 | $5.17 | $5.12 | $5.16 | 10.63M |
| 10/30/2025 | $5.18 | $5.22 | $5.14 | $5.15 | 11.80M |
| 10/29/2025 | $5.20 | $5.21 | $5.15 | $5.20 | 8.10M |
| 10/28/2025 | $5.18 | $5.23 | $5.18 | $5.19 | 7.83M |
| 10/27/2025 | $5.19 | $5.23 | $5.17 | $5.19 | 11.10M |
| 10/24/2025 | $5.24 | $5.26 | $5.17 | $5.19 | 10.56M |
| 10/23/2025 | $5.21 | $5.27 | $5.18 | $5.24 | 13.38M |
| 10/22/2025 | $5.19 | $5.22 | $5.16 | $5.20 | 9.10M |
| 10/21/2025 | $5.11 | $5.22 | $5.09 | $5.19 | 13.37M |
| 10/20/2025 | $5.10 | $5.13 | $5.06 | $5.11 | 12.37M |
| 10/17/2025 | $5.09 | $5.14 | $5.06 | $5.07 | 13.14M |