000563.SZ000563.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.50 | $3.58 | $3.50 | $3.53 | 43.68M |
| 1/14/2026 | $3.60 | $3.67 | $3.55 | $3.58 | 120.33M |
| 1/13/2026 | $3.63 | $3.68 | $3.58 | $3.62 | 120.83M |
| 1/12/2026 | $3.61 | $3.65 | $3.58 | $3.63 | 128.65M |
| 1/9/2026 | $3.50 | $3.55 | $3.50 | $3.54 | 58.67M |
| 1/8/2026 | $3.52 | $3.53 | $3.50 | $3.51 | 51.60M |
| 1/7/2026 | $3.56 | $3.57 | $3.52 | $3.52 | 60.26M |
| 1/6/2026 | $3.49 | $3.58 | $3.49 | $3.57 | 94.60M |
| 1/5/2026 | $3.47 | $3.51 | $3.46 | $3.50 | 60.68M |
| 12/31/2025 | $3.46 | $3.48 | $3.44 | $3.45 | 30.22M |
| 12/30/2025 | $3.49 | $3.50 | $3.45 | $3.46 | 39.50M |
| 12/29/2025 | $3.48 | $3.52 | $3.48 | $3.49 | 43.58M |
| 12/26/2025 | $3.48 | $3.52 | $3.47 | $3.49 | 42.88M |
| 12/25/2025 | $3.48 | $3.50 | $3.47 | $3.48 | 36.08M |
| 12/24/2025 | $3.45 | $3.49 | $3.43 | $3.48 | 38.02M |
| 12/23/2025 | $3.47 | $3.48 | $3.43 | $3.45 | 39.01M |
| 12/22/2025 | $3.46 | $3.49 | $3.45 | $3.47 | 37.80M |
| 12/19/2025 | $3.41 | $3.48 | $3.40 | $3.47 | 53.37M |
| 12/18/2025 | $3.41 | $3.43 | $3.39 | $3.41 | 40.52M |
| 12/17/2025 | $3.39 | $3.45 | $3.35 | $3.42 | 57.57M |
| 12/16/2025 | $3.44 | $3.45 | $3.39 | $3.39 | 42.43M |
| 12/15/2025 | $3.46 | $3.48 | $3.43 | $3.45 | 43.12M |
| 12/12/2025 | $3.45 | $3.48 | $3.44 | $3.48 | 53.63M |
| 12/11/2025 | $3.50 | $3.50 | $3.44 | $3.45 | 37.64M |
| 12/10/2025 | $3.46 | $3.50 | $3.44 | $3.50 | 30.53M |
| 12/9/2025 | $3.51 | $3.52 | $3.46 | $3.47 | 37.44M |
| 12/8/2025 | $3.52 | $3.56 | $3.51 | $3.52 | 59.44M |
| 12/5/2025 | $3.46 | $3.53 | $3.45 | $3.51 | 61.35M |
| 12/4/2025 | $3.46 | $3.48 | $3.44 | $3.47 | 31.32M |
| 12/3/2025 | $3.47 | $3.49 | $3.45 | $3.46 | 41.34M |
| 12/2/2025 | $3.46 | $3.47 | $3.44 | $3.47 | 30.03M |
| 12/1/2025 | $3.45 | $3.48 | $3.44 | $3.47 | 39.04M |
| 11/28/2025 | $3.45 | $3.47 | $3.42 | $3.46 | 60.38M |
| 11/27/2025 | $3.40 | $3.65 | $3.38 | $3.50 | 103.69M |
| 11/26/2025 | $3.47 | $3.48 | $3.38 | $3.40 | 49.14M |
| 11/25/2025 | $3.45 | $3.48 | $3.44 | $3.46 | 34.26M |
| 11/24/2025 | $3.45 | $3.46 | $3.43 | $3.44 | 36.99M |
| 11/21/2025 | $3.55 | $3.56 | $3.43 | $3.43 | 74.55M |
| 11/20/2025 | $3.60 | $3.61 | $3.56 | $3.57 | 42.46M |
| 11/19/2025 | $3.59 | $3.61 | $3.55 | $3.57 | 39.78M |
| 11/18/2025 | $3.64 | $3.65 | $3.57 | $3.60 | 63.69M |
| 11/17/2025 | $3.68 | $3.68 | $3.64 | $3.65 | 47.50M |
| 11/14/2025 | $3.69 | $3.73 | $3.68 | $3.68 | 59.91M |
| 11/13/2025 | $3.67 | $3.71 | $3.66 | $3.71 | 54.82M |
| 11/12/2025 | $3.68 | $3.70 | $3.64 | $3.67 | 49.24M |
| 11/11/2025 | $3.70 | $3.71 | $3.67 | $3.69 | 45.08M |
| 11/10/2025 | $3.66 | $3.70 | $3.65 | $3.70 | 51.09M |
| 11/7/2025 | $3.66 | $3.67 | $3.64 | $3.66 | 40.12M |
| 11/6/2025 | $3.65 | $3.68 | $3.64 | $3.66 | 52.19M |
| 11/5/2025 | $3.62 | $3.67 | $3.61 | $3.64 | 49.76M |
| 11/4/2025 | $3.64 | $3.66 | $3.61 | $3.64 | 46.20M |
| 11/3/2025 | $3.64 | $3.65 | $3.60 | $3.64 | 59.79M |
| 10/31/2025 | $3.66 | $3.67 | $3.63 | $3.64 | 51.86M |
| 10/30/2025 | $3.71 | $3.72 | $3.65 | $3.65 | 81.25M |
| 10/29/2025 | $3.63 | $3.73 | $3.63 | $3.73 | 102.52M |
| 10/28/2025 | $3.66 | $3.67 | $3.63 | $3.64 | 58.63M |
| 10/27/2025 | $3.69 | $3.69 | $3.65 | $3.67 | 67.01M |
| 10/24/2025 | $3.67 | $3.68 | $3.63 | $3.66 | 57.40M |
| 10/23/2025 | $3.62 | $3.67 | $3.59 | $3.67 | 66.98M |
| 10/22/2025 | $3.61 | $3.63 | $3.60 | $3.62 | 49.65M |
| 10/21/2025 | $3.56 | $3.65 | $3.55 | $3.63 | 88.42M |
| 10/20/2025 | $3.58 | $3.60 | $3.54 | $3.55 | 58.68M |
| 10/17/2025 | $3.60 | $3.63 | $3.55 | $3.56 | 62.60M |