000566.SZ000566.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.22 | $7.22 | $6.77 | $6.78 | 43.13M |
| 1/14/2026 | $7.06 | $7.16 | $6.87 | $6.99 | 129.03M |
| 1/13/2026 | $7.48 | $7.55 | $7.11 | $7.11 | 166.29M |
| 1/12/2026 | $7.38 | $7.67 | $7.38 | $7.47 | 160.64M |
| 1/9/2026 | $7.22 | $7.42 | $7.08 | $7.39 | 182.93M |
| 1/8/2026 | $7.28 | $7.81 | $7.28 | $7.47 | 274.14M |
| 1/7/2026 | $7.17 | $7.29 | $7.08 | $7.10 | 95.50M |
| 1/6/2026 | $7.26 | $7.44 | $7.16 | $7.27 | 119.49M |
| 1/5/2026 | $7.29 | $7.34 | $7.00 | $7.25 | 117.62M |
| 12/31/2025 | $7.26 | $7.30 | $7.02 | $7.15 | 122.52M |
| 12/30/2025 | $7.53 | $7.61 | $7.08 | $7.09 | 159.58M |
| 12/29/2025 | $7.85 | $8.03 | $7.51 | $7.51 | 217.69M |
| 12/26/2025 | $8.02 | $8.41 | $8.02 | $8.08 | 256.91M |
| 12/25/2025 | $8.55 | $8.60 | $8.01 | $8.10 | 192.11M |
| 12/24/2025 | $8.62 | $8.70 | $8.00 | $8.28 | 287.64M |
| 12/23/2025 | $8.51 | $8.76 | $8.40 | $8.76 | 343.07M |
| 12/22/2025 | $7.29 | $7.96 | $7.25 | $7.96 | 171.16M |
| 12/19/2025 | $6.58 | $7.24 | $6.50 | $7.24 | 133.10M |
| 12/18/2025 | $6.75 | $6.93 | $6.52 | $6.58 | 83.46M |
| 12/17/2025 | $7.08 | $7.08 | $6.58 | $6.73 | 90.89M |
| 12/16/2025 | $7.33 | $7.55 | $7.00 | $7.11 | 97.98M |
| 12/15/2025 | $7.55 | $7.73 | $7.20 | $7.43 | 98.29M |
| 12/12/2025 | $7.71 | $7.88 | $7.58 | $7.62 | 129.74M |
| 12/11/2025 | $8.49 | $8.60 | $7.97 | $7.99 | 179.79M |
| 12/10/2025 | $7.64 | $8.41 | $7.60 | $8.28 | 231.14M |
| 12/9/2025 | $8.48 | $8.50 | $7.82 | $7.82 | 204.96M |
| 12/8/2025 | $8.38 | $8.68 | $8.23 | $8.47 | 221.23M |
| 12/5/2025 | $8.06 | $8.28 | $7.61 | $8.14 | 211.73M |
| 12/4/2025 | $7.83 | $8.65 | $7.52 | $8.09 | 247.87M |
| 12/3/2025 | $7.91 | $8.58 | $7.90 | $8.13 | 220.41M |
| 12/2/2025 | $7.78 | $8.26 | $7.49 | $8.05 | 213.13M |
| 12/1/2025 | $8.11 | $8.46 | $7.87 | $7.96 | 213.24M |
| 11/28/2025 | $8.22 | $8.61 | $7.99 | $8.30 | 251.96M |
| 11/27/2025 | $8.69 | $8.80 | $7.90 | $8.11 | 276.49M |
| 11/26/2025 | $8.69 | $9.24 | $8.66 | $8.70 | 354.78M |
| 11/25/2025 | $7.73 | $8.40 | $7.56 | $8.40 | 213.27M |
| 11/24/2025 | $8.05 | $9.20 | $7.62 | $7.64 | 356.97M |
| 11/21/2025 | $8.40 | $8.71 | $8.36 | $8.38 | 403.45M |
| 11/20/2025 | $6.96 | $7.92 | $6.90 | $7.92 | 218.75M |
| 11/19/2025 | $7.61 | $7.76 | $7.20 | $7.20 | 219.53M |
| 11/18/2025 | $7.52 | $8.20 | $7.52 | $8.00 | 341.61M |
| 11/17/2025 | $7.02 | $7.45 | $6.94 | $7.45 | 256.84M |
| 11/14/2025 | $6.15 | $6.77 | $6.15 | $6.77 | 97.50M |
| 11/13/2025 | $6.13 | $6.19 | $6.05 | $6.15 | 31.27M |
| 11/12/2025 | $6.18 | $6.30 | $6.09 | $6.13 | 40.70M |
| 11/11/2025 | $6.23 | $6.25 | $6.14 | $6.19 | 47.94M |
| 11/10/2025 | $6.18 | $6.55 | $6.13 | $6.35 | 88.16M |
| 11/7/2025 | $6.30 | $6.38 | $6.06 | $6.19 | 64.94M |
| 11/6/2025 | $6.25 | $6.36 | $6.06 | $6.11 | 64.88M |
| 11/5/2025 | $6.11 | $6.41 | $6.06 | $6.29 | 88.57M |
| 11/4/2025 | $6.26 | $6.32 | $6.17 | $6.21 | 49.63M |
| 11/3/2025 | $6.12 | $6.30 | $6.04 | $6.27 | 77.26M |
| 10/31/2025 | $5.88 | $6.13 | $5.87 | $6.12 | 58.92M |
| 10/30/2025 | $5.92 | $5.98 | $5.83 | $5.89 | 29.48M |
| 10/29/2025 | $5.77 | $6.04 | $5.76 | $5.94 | 44.67M |
| 10/28/2025 | $5.69 | $5.82 | $5.67 | $5.77 | 22.06M |
| 10/27/2025 | $5.72 | $5.78 | $5.67 | $5.69 | 16.80M |
| 10/24/2025 | $5.80 | $5.85 | $5.71 | $5.72 | 20.62M |
| 10/23/2025 | $5.84 | $5.92 | $5.73 | $5.83 | 24.78M |
| 10/22/2025 | $5.89 | $6.02 | $5.85 | $5.88 | 34.31M |
| 10/21/2025 | $5.78 | $5.94 | $5.69 | $5.91 | 38.05M |
| 10/20/2025 | $5.83 | $5.98 | $5.79 | $5.83 | 41.53M |
| 10/17/2025 | $5.83 | $6.10 | $5.73 | $5.89 | 69.51M |