000559.SZ000559.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.56 | $18.78 | $17.76 | $17.99 | 228.25M |
| 1/14/2026 | $18.96 | $20.09 | $18.53 | $18.79 | 316.32M |
| 1/13/2026 | $20.11 | $20.96 | $18.46 | $18.95 | 347.84M |
| 1/12/2026 | $19.85 | $21.80 | $19.50 | $20.45 | 359.07M |
| 1/9/2026 | $18.33 | $20.36 | $18.12 | $19.85 | 353.51M |
| 1/8/2026 | $17.34 | $19.10 | $17.20 | $18.51 | 339.25M |
| 1/7/2026 | $17.50 | $19.11 | $17.40 | $17.82 | 359.15M |
| 1/6/2026 | $16.71 | $18.72 | $16.50 | $18.09 | 422.77M |
| 1/5/2026 | $16.50 | $17.57 | $16.50 | $17.02 | 381.22M |
| 12/31/2025 | $16.59 | $17.26 | $15.89 | $17.20 | 476.74M |
| 12/30/2025 | $13.88 | $15.69 | $13.80 | $15.69 | 235.39M |
| 12/29/2025 | $13.63 | $14.98 | $13.47 | $14.26 | 278.91M |
| 12/26/2025 | $13.50 | $14.11 | $13.43 | $13.63 | 309.93M |
| 12/25/2025 | $12.40 | $13.44 | $12.39 | $13.44 | 150.34M |
| 12/24/2025 | $11.68 | $12.58 | $11.68 | $12.22 | 138.45M |
| 12/23/2025 | $11.66 | $12.15 | $11.64 | $11.76 | 113.42M |
| 12/22/2025 | $11.52 | $11.77 | $11.43 | $11.64 | 85.27M |
| 12/19/2025 | $11.26 | $11.53 | $11.26 | $11.41 | 50.56M |
| 12/18/2025 | $11.21 | $11.58 | $11.19 | $11.25 | 53.53M |
| 12/17/2025 | $11.10 | $11.41 | $11.10 | $11.35 | 49.89M |
| 12/16/2025 | $11.56 | $11.60 | $11.02 | $11.14 | 61.07M |
| 12/15/2025 | $11.61 | $11.73 | $11.45 | $11.45 | 52.21M |
| 12/12/2025 | $11.77 | $11.83 | $11.59 | $11.76 | 55.88M |
| 12/11/2025 | $12.10 | $12.17 | $11.73 | $11.77 | 71.50M |
| 12/10/2025 | $12.12 | $12.22 | $12.00 | $12.08 | 66.49M |
| 12/9/2025 | $12.41 | $12.54 | $12.14 | $12.23 | 86.91M |
| 12/8/2025 | $12.47 | $12.65 | $12.26 | $12.51 | 111.88M |
| 12/5/2025 | $12.61 | $12.72 | $12.05 | $12.39 | 137.07M |
| 12/4/2025 | $13.46 | $13.60 | $12.75 | $12.75 | 151.01M |
| 12/3/2025 | $12.88 | $13.24 | $12.70 | $12.99 | 140.22M |
| 12/2/2025 | $12.56 | $13.20 | $12.51 | $13.04 | 164.53M |
| 12/1/2025 | $12.40 | $12.98 | $12.38 | $12.60 | 128.69M |
| 11/28/2025 | $12.50 | $12.74 | $12.25 | $12.53 | 132.52M |
| 11/27/2025 | $11.81 | $12.96 | $11.72 | $12.70 | 208.13M |
| 11/26/2025 | $11.63 | $12.29 | $11.49 | $12.00 | 141.55M |
| 11/25/2025 | $11.89 | $12.12 | $11.73 | $11.79 | 117.49M |
| 11/24/2025 | $11.55 | $12.00 | $11.30 | $11.82 | 115.97M |
| 11/21/2025 | $11.30 | $12.10 | $11.22 | $11.64 | 162.76M |
| 11/20/2025 | $11.87 | $11.97 | $11.54 | $11.56 | 87.89M |
| 11/19/2025 | $12.07 | $12.22 | $11.77 | $11.86 | 115.91M |
| 11/18/2025 | $12.61 | $12.70 | $12.09 | $12.10 | 149.94M |
| 11/17/2025 | $12.75 | $13.28 | $12.55 | $12.77 | 137.27M |
| 11/14/2025 | $14.09 | $14.09 | $12.97 | $12.98 | 258.60M |
| 11/13/2025 | $14.57 | $14.84 | $14.01 | $14.41 | 231.33M |
| 11/12/2025 | $13.96 | $15.00 | $13.80 | $14.78 | 265.09M |
| 11/11/2025 | $13.70 | $15.09 | $13.70 | $14.19 | 286.32M |
| 11/10/2025 | $13.72 | $14.19 | $13.51 | $13.95 | 239.35M |
| 11/7/2025 | $14.09 | $14.55 | $13.60 | $13.70 | 377.68M |
| 11/6/2025 | $12.45 | $13.86 | $12.23 | $13.86 | 167.28M |
| 11/5/2025 | $12.35 | $12.80 | $12.06 | $12.60 | 189.92M |
| 11/4/2025 | $12.45 | $13.29 | $11.93 | $12.97 | 293.14M |
| 11/3/2025 | $13.79 | $13.79 | $12.32 | $12.45 | 299.53M |
| 10/31/2025 | $11.99 | $12.55 | $11.98 | $12.55 | 97.36M |
| 10/30/2025 | $12.01 | $12.01 | $11.39 | $11.41 | 145.59M |
| 10/29/2025 | $11.86 | $12.30 | $11.66 | $12.10 | 165.99M |
| 10/28/2025 | $11.38 | $12.30 | $11.26 | $12.05 | 234.35M |
| 10/27/2025 | $11.18 | $11.45 | $11.09 | $11.38 | 124.17M |
| 10/24/2025 | $10.94 | $11.28 | $10.85 | $11.12 | 97.29M |
| 10/23/2025 | $11.00 | $11.09 | $10.70 | $10.86 | 85.40M |
| 10/22/2025 | $11.07 | $11.54 | $10.74 | $11.19 | 130.61M |
| 10/21/2025 | $10.98 | $11.25 | $10.81 | $11.15 | 111.80M |
| 10/20/2025 | $11.06 | $11.29 | $10.92 | $11.07 | 100.89M |
| 10/17/2025 | $11.36 | $11.43 | $10.90 | $10.90 | 112.09M |