000561.SZ000561.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.46 | $13.46 | $12.33 | $12.49 | 69.70M |
| 1/14/2026 | $12.51 | $14.05 | $12.51 | $13.70 | 159.40M |
| 1/13/2026 | $14.00 | $14.00 | $12.77 | $12.77 | 92.46M |
| 1/12/2026 | $13.28 | $14.53 | $13.10 | $14.19 | 121.55M |
| 1/9/2026 | $13.46 | $14.14 | $13.10 | $13.21 | 110.69M |
| 1/8/2026 | $12.80 | $13.42 | $12.51 | $13.35 | 95.75M |
| 1/7/2026 | $12.46 | $12.98 | $12.21 | $12.80 | 82.62M |
| 1/6/2026 | $12.54 | $12.75 | $12.31 | $12.55 | 75.21M |
| 1/5/2026 | $12.23 | $12.93 | $11.92 | $12.78 | 103.77M |
| 12/31/2025 | $12.22 | $12.46 | $12.10 | $12.22 | 51.58M |
| 12/30/2025 | $12.00 | $12.65 | $11.80 | $12.34 | 80.85M |
| 12/29/2025 | $11.99 | $12.37 | $11.87 | $12.20 | 71.20M |
| 12/26/2025 | $11.86 | $12.15 | $11.62 | $11.98 | 56.81M |
| 12/25/2025 | $11.45 | $11.86 | $11.42 | $11.85 | 41.32M |
| 12/24/2025 | $11.08 | $11.53 | $10.96 | $11.50 | 30.27M |
| 12/23/2025 | $11.43 | $11.75 | $11.12 | $11.19 | 31.77M |
| 12/22/2025 | $11.57 | $11.68 | $11.45 | $11.51 | 17.70M |
| 12/19/2025 | $11.32 | $11.79 | $11.23 | $11.54 | 22.46M |
| 12/18/2025 | $11.05 | $11.54 | $10.97 | $11.38 | 25.40M |
| 12/17/2025 | $11.51 | $11.65 | $10.96 | $11.22 | 30.22M |
| 12/16/2025 | $11.75 | $11.88 | $11.27 | $11.63 | 36.50M |
| 12/15/2025 | $11.48 | $11.94 | $11.38 | $11.81 | 43.85M |
| 12/12/2025 | $11.44 | $11.70 | $11.36 | $11.62 | 25.31M |
| 12/11/2025 | $11.59 | $11.69 | $11.43 | $11.43 | 19.27M |
| 12/10/2025 | $11.58 | $11.77 | $11.44 | $11.56 | 21.48M |
| 12/9/2025 | $11.51 | $11.80 | $11.51 | $11.64 | 31.40M |
| 12/8/2025 | $11.71 | $11.99 | $11.62 | $11.63 | 52.97M |
| 12/5/2025 | $11.25 | $12.16 | $11.15 | $11.70 | 67.16M |
| 12/4/2025 | $10.80 | $11.15 | $10.80 | $11.05 | 18.67M |
| 12/3/2025 | $11.00 | $11.06 | $10.70 | $10.88 | 17.18M |
| 12/2/2025 | $11.04 | $11.12 | $10.86 | $11.03 | 12.03M |
| 12/1/2025 | $10.88 | $11.20 | $10.88 | $11.10 | 20.61M |
| 11/28/2025 | $10.60 | $10.90 | $10.60 | $10.88 | 17.27M |
| 11/27/2025 | $10.55 | $10.87 | $10.47 | $10.63 | 14.69M |
| 11/26/2025 | $10.92 | $10.94 | $10.58 | $10.60 | 16.94M |
| 11/25/2025 | $10.99 | $11.06 | $10.85 | $10.94 | 15.90M |
| 11/24/2025 | $10.51 | $11.03 | $10.45 | $11.00 | 22.23M |
| 11/21/2025 | $10.70 | $11.05 | $10.40 | $10.51 | 19.59M |
| 11/20/2025 | $10.90 | $11.00 | $10.74 | $10.84 | 11.25M |
| 11/19/2025 | $10.88 | $11.06 | $10.80 | $10.98 | 13.01M |
| 11/18/2025 | $11.24 | $11.28 | $10.89 | $10.95 | 20.51M |
| 11/17/2025 | $11.57 | $11.65 | $11.28 | $11.33 | 21.68M |
| 11/14/2025 | $11.23 | $11.76 | $11.22 | $11.36 | 21.96M |
| 11/13/2025 | $11.30 | $11.47 | $11.24 | $11.34 | 16.64M |
| 11/12/2025 | $11.67 | $11.67 | $11.17 | $11.41 | 27.78M |
| 11/11/2025 | $12.00 | $12.00 | $11.68 | $11.75 | 33.13M |
| 11/10/2025 | $11.56 | $11.99 | $11.45 | $11.97 | 51.97M |
| 11/7/2025 | $11.50 | $11.75 | $11.25 | $11.56 | 42.47M |
| 11/6/2025 | $11.23 | $12.00 | $11.19 | $11.68 | 64.34M |
| 11/5/2025 | $11.05 | $11.23 | $11.02 | $11.18 | 11.90M |
| 11/4/2025 | $11.22 | $11.29 | $11.08 | $11.18 | 14.55M |
| 11/3/2025 | $10.91 | $11.29 | $10.91 | $11.27 | 27.90M |
| 10/31/2025 | $10.87 | $11.00 | $10.80 | $10.96 | 11.75M |
| 10/30/2025 | $11.08 | $11.08 | $10.86 | $10.89 | 13.21M |
| 10/29/2025 | $11.13 | $11.13 | $10.96 | $11.03 | 13.09M |
| 10/28/2025 | $10.88 | $11.16 | $10.83 | $11.13 | 20.31M |
| 10/27/2025 | $10.87 | $10.99 | $10.81 | $10.94 | 12.66M |
| 10/24/2025 | $10.81 | $11.08 | $10.81 | $10.90 | 18.54M |
| 10/23/2025 | $10.68 | $10.73 | $10.45 | $10.71 | 12.96M |
| 10/22/2025 | $10.77 | $10.83 | $10.70 | $10.73 | 8.40M |
| 10/21/2025 | $10.78 | $10.90 | $10.69 | $10.85 | 8.99M |
| 10/20/2025 | $10.70 | $10.90 | $10.62 | $10.78 | 11.65M |
| 10/17/2025 | $10.94 | $11.04 | $10.64 | $10.65 | 14.88M |