000560.SZ000560.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.97 | $3.04 | $2.94 | $3.02 | 275.80M |
| 1/14/2026 | $2.95 | $2.99 | $2.93 | $2.95 | 148.03M |
| 1/13/2026 | $2.97 | $3.04 | $2.95 | $2.96 | 190.15M |
| 1/12/2026 | $2.95 | $2.98 | $2.93 | $2.98 | 133.81M |
| 1/9/2026 | $2.95 | $2.98 | $2.92 | $2.96 | 127.02M |
| 1/8/2026 | $2.93 | $2.99 | $2.91 | $2.96 | 134.42M |
| 1/7/2026 | $2.97 | $2.99 | $2.92 | $2.93 | 122.47M |
| 1/6/2026 | $2.95 | $3.00 | $2.93 | $2.97 | 171.77M |
| 1/5/2026 | $2.91 | $2.99 | $2.91 | $2.95 | 159.24M |
| 12/31/2025 | $2.97 | $3.00 | $2.91 | $2.92 | 144.73M |
| 12/30/2025 | $2.88 | $2.89 | $2.87 | $2.87 | 53.99M |
| 12/29/2025 | $2.91 | $2.92 | $2.88 | $2.89 | 60.76M |
| 12/26/2025 | $2.91 | $2.94 | $2.90 | $2.91 | 75.64M |
| 12/25/2025 | $2.96 | $2.97 | $2.92 | $2.93 | 75.70M |
| 12/24/2025 | $2.90 | $2.92 | $2.89 | $2.91 | 59.72M |
| 12/23/2025 | $2.94 | $2.94 | $2.89 | $2.90 | 80.14M |
| 12/22/2025 | $2.95 | $2.96 | $2.93 | $2.94 | 81.05M |
| 12/19/2025 | $2.91 | $2.98 | $2.91 | $2.96 | 112.13M |
| 12/18/2025 | $2.90 | $2.95 | $2.89 | $2.92 | 78.20M |
| 12/17/2025 | $2.90 | $2.93 | $2.88 | $2.91 | 67.34M |
| 12/16/2025 | $2.89 | $2.96 | $2.88 | $2.92 | 105.29M |
| 12/15/2025 | $2.89 | $2.92 | $2.88 | $2.89 | 65.42M |
| 12/12/2025 | $2.96 | $2.98 | $2.91 | $2.91 | 102.89M |
| 12/11/2025 | $3.00 | $3.01 | $2.94 | $2.94 | 166.79M |
| 12/10/2025 | $2.92 | $3.11 | $2.92 | $3.06 | 268.37M |
| 12/9/2025 | $3.05 | $3.06 | $2.93 | $2.94 | 201.31M |
| 12/8/2025 | $3.08 | $3.10 | $3.04 | $3.08 | 142.66M |
| 12/5/2025 | $3.05 | $3.11 | $2.98 | $3.10 | 208.47M |
| 12/4/2025 | $3.10 | $3.12 | $3.04 | $3.06 | 152.54M |
| 12/3/2025 | $3.16 | $3.21 | $3.07 | $3.12 | 212.93M |
| 12/2/2025 | $3.08 | $3.18 | $3.05 | $3.15 | 205.55M |
| 12/1/2025 | $3.12 | $3.16 | $3.08 | $3.10 | 161.60M |
| 11/28/2025 | $3.09 | $3.18 | $3.01 | $3.13 | 222.53M |
| 11/27/2025 | $3.03 | $3.18 | $2.96 | $3.09 | 250.43M |
| 11/26/2025 | $3.16 | $3.21 | $3.06 | $3.07 | 278.20M |
| 11/25/2025 | $3.12 | $3.32 | $3.06 | $3.18 | 372.17M |
| 11/24/2025 | $3.06 | $3.24 | $3.00 | $3.11 | 343.29M |
| 11/21/2025 | $3.05 | $3.15 | $2.99 | $3.06 | 403.41M |
| 11/20/2025 | $2.89 | $3.18 | $2.85 | $3.07 | 477.67M |
| 11/19/2025 | $2.94 | $2.94 | $2.88 | $2.89 | 114.97M |
| 11/18/2025 | $3.04 | $3.05 | $2.90 | $2.96 | 197.26M |
| 11/17/2025 | $3.05 | $3.08 | $3.03 | $3.05 | 171.82M |
| 11/14/2025 | $2.96 | $3.10 | $2.95 | $3.02 | 261.83M |
| 11/13/2025 | $2.92 | $2.96 | $2.90 | $2.94 | 117.74M |
| 11/12/2025 | $2.94 | $2.96 | $2.91 | $2.92 | 68.50M |
| 11/11/2025 | $2.94 | $2.96 | $2.92 | $2.94 | 85.52M |
| 11/10/2025 | $2.92 | $2.95 | $2.90 | $2.95 | 100.02M |
| 11/7/2025 | $2.87 | $2.94 | $2.86 | $2.91 | 92.88M |
| 11/6/2025 | $2.88 | $2.89 | $2.86 | $2.88 | 49.20M |
| 11/5/2025 | $2.86 | $2.90 | $2.85 | $2.88 | 65.21M |
| 11/4/2025 | $2.88 | $2.89 | $2.86 | $2.88 | 53.67M |
| 11/3/2025 | $2.88 | $2.89 | $2.85 | $2.89 | 48.81M |
| 10/31/2025 | $2.85 | $2.88 | $2.85 | $2.87 | 54.84M |
| 10/30/2025 | $2.89 | $2.91 | $2.85 | $2.86 | 71.08M |
| 10/29/2025 | $2.88 | $2.88 | $2.84 | $2.88 | 60.60M |
| 10/28/2025 | $2.90 | $2.90 | $2.87 | $2.88 | 64.53M |
| 10/27/2025 | $2.90 | $2.91 | $2.88 | $2.90 | 58.26M |
| 10/24/2025 | $2.93 | $2.95 | $2.89 | $2.90 | 99.89M |
| 10/23/2025 | $2.95 | $2.97 | $2.91 | $2.95 | 80.95M |
| 10/22/2025 | $2.93 | $2.98 | $2.91 | $2.95 | 99.64M |
| 10/21/2025 | $2.90 | $2.94 | $2.88 | $2.94 | 79.60M |
| 10/20/2025 | $2.90 | $2.92 | $2.88 | $2.90 | 66.46M |
| 10/17/2025 | $2.95 | $2.97 | $2.89 | $2.89 | 90.81M |