000564.SZ000564.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $2.55 | $2.59 | $2.49 | $2.50 | 493.61M |
| 1/12/2026 | $2.50 | $2.55 | $2.49 | $2.55 | 504.10M |
| 1/9/2026 | $2.49 | $2.51 | $2.48 | $2.50 | 328.20M |
| 1/8/2026 | $2.49 | $2.51 | $2.47 | $2.50 | 290.10M |
| 1/7/2026 | $2.51 | $2.52 | $2.49 | $2.49 | 254.06M |
| 1/6/2026 | $2.48 | $2.53 | $2.48 | $2.52 | 342.44M |
| 1/5/2026 | $2.50 | $2.51 | $2.47 | $2.48 | 262.18M |
| 12/31/2025 | $2.50 | $2.53 | $2.47 | $2.50 | 259.34M |
| 12/30/2025 | $2.50 | $2.52 | $2.48 | $2.49 | 296.56M |
| 12/29/2025 | $2.55 | $2.56 | $2.51 | $2.51 | 382.22M |
| 12/26/2025 | $2.57 | $2.60 | $2.56 | $2.56 | 317.47M |
| 12/25/2025 | $2.59 | $2.62 | $2.57 | $2.58 | 326.71M |
| 12/24/2025 | $2.59 | $2.61 | $2.56 | $2.59 | 379.49M |
| 12/23/2025 | $2.68 | $2.69 | $2.59 | $2.59 | 686.03M |
| 12/22/2025 | $2.63 | $2.78 | $2.62 | $2.70 | 1.05B |
| 12/19/2025 | $2.58 | $2.67 | $2.54 | $2.65 | 700.40M |
| 12/18/2025 | $2.58 | $2.64 | $2.56 | $2.58 | 421.91M |
| 12/17/2025 | $2.66 | $2.67 | $2.56 | $2.60 | 514.98M |
| 12/16/2025 | $2.54 | $2.70 | $2.54 | $2.66 | 833.39M |
| 12/15/2025 | $2.52 | $2.64 | $2.51 | $2.58 | 458.08M |
| 12/12/2025 | $2.54 | $2.56 | $2.49 | $2.51 | 270.81M |
| 12/11/2025 | $2.61 | $2.63 | $2.52 | $2.53 | 547.50M |
| 12/10/2025 | $2.60 | $2.78 | $2.60 | $2.66 | 799.23M |
| 12/9/2025 | $2.54 | $2.59 | $2.50 | $2.57 | 413.67M |
| 12/8/2025 | $2.47 | $2.59 | $2.46 | $2.56 | 390.76M |
| 12/5/2025 | $2.44 | $2.48 | $2.41 | $2.47 | 184.97M |
| 12/4/2025 | $2.50 | $2.51 | $2.45 | $2.45 | 245.96M |
| 12/3/2025 | $2.57 | $2.57 | $2.50 | $2.50 | 288.59M |
| 12/2/2025 | $2.59 | $2.59 | $2.56 | $2.57 | 217.70M |
| 12/1/2025 | $2.57 | $2.61 | $2.55 | $2.60 | 309.79M |
| 11/28/2025 | $2.56 | $2.61 | $2.53 | $2.58 | 271.84M |
| 11/27/2025 | $2.61 | $2.64 | $2.56 | $2.56 | 327.24M |
| 11/26/2025 | $2.54 | $2.63 | $2.53 | $2.61 | 426.38M |
| 11/25/2025 | $2.55 | $2.56 | $2.52 | $2.54 | 251.94M |
| 11/24/2025 | $2.52 | $2.55 | $2.49 | $2.53 | 257.75M |
| 11/21/2025 | $2.58 | $2.61 | $2.51 | $2.52 | 358.48M |
| 11/20/2025 | $2.63 | $2.64 | $2.58 | $2.59 | 292.17M |
| 11/19/2025 | $2.70 | $2.74 | $2.61 | $2.63 | 469.69M |
| 11/18/2025 | $2.84 | $2.84 | $2.68 | $2.73 | 710.21M |
| 11/17/2025 | $2.82 | $2.93 | $2.82 | $2.84 | 629.67M |
| 11/14/2025 | $2.74 | $2.97 | $2.73 | $2.81 | 929.60M |
| 11/13/2025 | $2.73 | $2.76 | $2.69 | $2.76 | 425.01M |
| 11/12/2025 | $2.80 | $2.81 | $2.71 | $2.72 | 458.42M |
| 11/11/2025 | $2.78 | $2.85 | $2.77 | $2.79 | 643.11M |
| 11/10/2025 | $2.67 | $2.80 | $2.64 | $2.78 | 774.77M |
| 11/7/2025 | $2.73 | $2.75 | $2.69 | $2.69 | 354.15M |
| 11/6/2025 | $2.76 | $2.77 | $2.67 | $2.69 | 564.20M |
| 11/5/2025 | $2.68 | $2.81 | $2.66 | $2.77 | 779.31M |
| 11/4/2025 | $2.70 | $2.74 | $2.68 | $2.70 | 398.98M |
| 11/3/2025 | $2.71 | $2.75 | $2.67 | $2.72 | 511.41M |
| 10/31/2025 | $2.63 | $2.71 | $2.63 | $2.68 | 663.14M |
| 10/30/2025 | $2.61 | $2.64 | $2.57 | $2.58 | 338.47M |
| 10/29/2025 | $2.59 | $2.64 | $2.58 | $2.62 | 330.88M |
| 10/28/2025 | $2.59 | $2.62 | $2.57 | $2.59 | 336.43M |
| 10/27/2025 | $2.61 | $2.62 | $2.59 | $2.60 | 351.75M |
| 10/24/2025 | $2.66 | $2.71 | $2.62 | $2.62 | 454.56M |
| 10/23/2025 | $2.66 | $2.69 | $2.58 | $2.65 | 447.00M |
| 10/22/2025 | $2.71 | $2.73 | $2.66 | $2.67 | 393.74M |
| 10/21/2025 | $2.68 | $2.73 | $2.63 | $2.72 | 554.92M |
| 10/20/2025 | $2.70 | $2.75 | $2.68 | $2.69 | 431.65M |
| 10/17/2025 | $2.69 | $2.78 | $2.68 | $2.70 | 610.27M |
| 10/16/2025 | $2.67 | $2.79 | $2.66 | $2.68 | 613.37M |
| 10/15/2025 | $2.62 | $2.80 | $2.58 | $2.70 | 896.32M |