000558.SZ000558.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.37 | $5.50 | $5.33 | $5.41 | 99.39M |
| 1/14/2026 | $5.17 | $5.39 | $5.16 | $5.36 | 89.67M |
| 1/13/2026 | $5.29 | $5.33 | $5.16 | $5.18 | 49.17M |
| 1/12/2026 | $5.29 | $5.31 | $5.22 | $5.31 | 54.09M |
| 1/9/2026 | $5.17 | $5.27 | $5.16 | $5.25 | 52.62M |
| 1/8/2026 | $5.18 | $5.21 | $5.13 | $5.19 | 28.82M |
| 1/7/2026 | $5.14 | $5.23 | $5.13 | $5.20 | 38.36M |
| 1/6/2026 | $5.12 | $5.18 | $5.11 | $5.16 | 35.47M |
| 1/5/2026 | $5.15 | $5.15 | $5.06 | $5.13 | 30.73M |
| 12/31/2025 | $5.13 | $5.17 | $5.10 | $5.15 | 23.79M |
| 12/30/2025 | $5.14 | $5.16 | $5.08 | $5.12 | 27.31M |
| 12/29/2025 | $5.20 | $5.21 | $5.14 | $5.16 | 30.59M |
| 12/26/2025 | $5.21 | $5.24 | $5.17 | $5.22 | 36.05M |
| 12/25/2025 | $5.20 | $5.23 | $5.18 | $5.21 | 28.30M |
| 12/24/2025 | $5.19 | $5.24 | $5.16 | $5.22 | 29.02M |
| 12/23/2025 | $5.31 | $5.32 | $5.19 | $5.21 | 51.12M |
| 12/22/2025 | $5.44 | $5.44 | $5.32 | $5.34 | 47.80M |
| 12/19/2025 | $5.37 | $5.46 | $5.26 | $5.45 | 66.92M |
| 12/18/2025 | $5.25 | $5.44 | $5.22 | $5.36 | 63.64M |
| 12/17/2025 | $5.19 | $5.36 | $5.19 | $5.29 | 55.37M |
| 12/16/2025 | $5.23 | $5.35 | $5.18 | $5.21 | 38.21M |
| 12/15/2025 | $5.29 | $5.44 | $5.23 | $5.26 | 42.69M |
| 12/12/2025 | $5.19 | $5.32 | $5.14 | $5.29 | 58.57M |
| 12/11/2025 | $5.38 | $5.39 | $5.19 | $5.21 | 61.08M |
| 12/10/2025 | $5.38 | $5.45 | $5.33 | $5.41 | 48.73M |
| 12/9/2025 | $5.50 | $5.58 | $5.35 | $5.39 | 68.77M |
| 12/8/2025 | $5.50 | $5.59 | $5.46 | $5.53 | 58.21M |
| 12/5/2025 | $5.59 | $5.66 | $5.42 | $5.49 | 85.51M |
| 12/4/2025 | $5.84 | $5.84 | $5.61 | $5.65 | 67.82M |
| 12/3/2025 | $5.79 | $5.94 | $5.68 | $5.84 | 86.45M |
| 12/2/2025 | $5.94 | $5.98 | $5.82 | $5.84 | 100.37M |
| 12/1/2025 | $6.00 | $6.18 | $5.92 | $6.05 | 149.67M |
| 11/28/2025 | $5.84 | $5.99 | $5.82 | $5.91 | 113.84M |
| 11/27/2025 | $5.86 | $6.00 | $5.75 | $5.83 | 151.22M |
| 11/26/2025 | $5.87 | $5.97 | $5.67 | $5.80 | 156.41M |
| 11/25/2025 | $5.61 | $6.06 | $5.47 | $5.89 | 234.87M |
| 11/24/2025 | $5.34 | $5.56 | $5.34 | $5.51 | 84.46M |
| 11/21/2025 | $5.40 | $5.54 | $5.26 | $5.27 | 61.74M |
| 11/20/2025 | $5.66 | $5.69 | $5.48 | $5.50 | 76.05M |
| 11/19/2025 | $5.59 | $5.78 | $5.51 | $5.72 | 105.91M |
| 11/18/2025 | $5.57 | $5.66 | $5.52 | $5.61 | 80.52M |
| 11/17/2025 | $5.49 | $5.65 | $5.41 | $5.62 | 102.89M |
| 11/14/2025 | $5.37 | $5.58 | $5.36 | $5.40 | 68.18M |
| 11/13/2025 | $5.27 | $5.41 | $5.23 | $5.39 | 50.66M |
| 11/12/2025 | $5.39 | $5.43 | $5.27 | $5.29 | 43.77M |
| 11/11/2025 | $5.38 | $5.41 | $5.33 | $5.41 | 49.05M |
| 11/10/2025 | $5.31 | $5.48 | $5.22 | $5.43 | 66.71M |
| 11/7/2025 | $5.32 | $5.42 | $5.28 | $5.33 | 51.56M |
| 11/6/2025 | $5.45 | $5.49 | $5.27 | $5.33 | 103.89M |
| 11/5/2025 | $5.47 | $5.80 | $5.45 | $5.60 | 162.75M |
| 11/4/2025 | $5.26 | $5.47 | $5.22 | $5.40 | 95.65M |
| 11/3/2025 | $5.18 | $5.28 | $5.17 | $5.27 | 38.53M |
| 10/31/2025 | $5.05 | $5.19 | $5.05 | $5.18 | 42.73M |
| 10/30/2025 | $5.23 | $5.26 | $5.07 | $5.08 | 55.19M |
| 10/29/2025 | $5.26 | $5.27 | $5.12 | $5.23 | 52.10M |
| 10/28/2025 | $5.34 | $5.42 | $5.31 | $5.38 | 38.10M |
| 10/27/2025 | $5.31 | $5.37 | $5.28 | $5.33 | 39.52M |
| 10/24/2025 | $5.45 | $5.48 | $5.30 | $5.31 | 60.85M |
| 10/23/2025 | $5.38 | $5.48 | $5.31 | $5.47 | 54.56M |
| 10/22/2025 | $5.46 | $5.49 | $5.37 | $5.41 | 43.91M |
| 10/21/2025 | $5.40 | $5.48 | $5.31 | $5.47 | 58.88M |
| 10/20/2025 | $5.20 | $5.43 | $5.17 | $5.39 | 78.40M |