000567.SZ000567.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.13 | $6.14 | $6.03 | $6.06 | 22.60M |
| 1/14/2026 | $6.13 | $6.29 | $6.10 | $6.17 | 36.15M |
| 1/13/2026 | $6.33 | $6.36 | $6.12 | $6.13 | 37.74M |
| 1/12/2026 | $6.34 | $6.41 | $6.28 | $6.33 | 36.12M |
| 1/9/2026 | $6.25 | $6.35 | $6.23 | $6.32 | 30.32M |
| 1/8/2026 | $6.18 | $6.32 | $6.16 | $6.22 | 24.73M |
| 1/7/2026 | $6.28 | $6.31 | $6.18 | $6.19 | 28.67M |
| 1/6/2026 | $6.23 | $6.38 | $6.21 | $6.27 | 33.73M |
| 1/5/2026 | $6.40 | $6.40 | $6.16 | $6.24 | 37.43M |
| 12/31/2025 | $6.45 | $6.58 | $6.30 | $6.42 | 32.28M |
| 12/30/2025 | $6.78 | $6.80 | $6.47 | $6.49 | 41.45M |
| 12/29/2025 | $6.80 | $7.02 | $6.69 | $6.76 | 49.39M |
| 12/26/2025 | $6.55 | $7.07 | $6.52 | $6.84 | 68.77M |
| 12/25/2025 | $6.81 | $6.83 | $6.57 | $6.59 | 40.31M |
| 12/24/2025 | $6.76 | $6.90 | $6.68 | $6.81 | 61.79M |
| 12/23/2025 | $7.11 | $7.31 | $6.79 | $6.89 | 107.30M |
| 12/22/2025 | $6.38 | $6.85 | $6.35 | $6.85 | 54.06M |
| 12/19/2025 | $5.96 | $6.39 | $5.95 | $6.23 | 46.92M |
| 12/18/2025 | $6.10 | $6.12 | $5.94 | $5.95 | 32.58M |
| 12/17/2025 | $6.37 | $6.38 | $5.94 | $6.12 | 43.65M |
| 12/16/2025 | $6.55 | $6.69 | $6.32 | $6.37 | 33.37M |
| 12/15/2025 | $6.75 | $6.76 | $6.46 | $6.56 | 27.86M |
| 12/12/2025 | $6.83 | $6.88 | $6.65 | $6.70 | 39.89M |
| 12/11/2025 | $7.06 | $7.22 | $6.80 | $6.82 | 77.64M |
| 12/10/2025 | $6.32 | $6.94 | $6.22 | $6.94 | 71.67M |
| 12/9/2025 | $6.60 | $6.63 | $6.28 | $6.31 | 43.71M |
| 12/8/2025 | $6.57 | $6.77 | $6.57 | $6.67 | 37.12M |
| 12/5/2025 | $6.45 | $6.63 | $6.23 | $6.57 | 36.31M |
| 12/4/2025 | $6.75 | $6.78 | $6.47 | $6.48 | 43.83M |
| 12/3/2025 | $6.63 | $7.12 | $6.60 | $6.81 | 70.86M |
| 12/2/2025 | $6.68 | $6.76 | $6.45 | $6.62 | 85.52M |
| 12/1/2025 | $6.95 | $7.08 | $6.95 | $6.95 | 29.98M |
| 11/28/2025 | $7.47 | $7.79 | $7.30 | $7.72 | 35.99M |
| 11/27/2025 | $7.69 | $7.74 | $7.31 | $7.49 | 33.07M |
| 11/26/2025 | $7.48 | $7.98 | $7.43 | $7.69 | 55.62M |
| 11/25/2025 | $7.26 | $7.59 | $7.16 | $7.52 | 39.28M |
| 11/24/2025 | $7.45 | $7.86 | $7.08 | $7.22 | 47.30M |
| 11/21/2025 | $7.53 | $7.79 | $7.41 | $7.50 | 43.47M |
| 11/20/2025 | $7.42 | $7.86 | $7.38 | $7.70 | 39.30M |
| 11/19/2025 | $7.89 | $7.92 | $7.34 | $7.44 | 41.10M |
| 11/18/2025 | $7.93 | $8.10 | $7.70 | $7.90 | 41.04M |
| 11/17/2025 | $7.85 | $8.09 | $7.70 | $8.00 | 47.93M |
| 11/14/2025 | $7.52 | $8.00 | $7.52 | $7.84 | 57.36M |
| 11/13/2025 | $7.52 | $7.65 | $7.48 | $7.55 | 24.54M |
| 11/12/2025 | $7.67 | $7.77 | $7.53 | $7.55 | 27.59M |
| 11/11/2025 | $7.75 | $7.86 | $7.65 | $7.70 | 37.62M |
| 11/10/2025 | $7.76 | $8.12 | $7.71 | $7.83 | 56.20M |
| 11/7/2025 | $8.10 | $8.25 | $7.51 | $7.87 | 67.37M |
| 11/6/2025 | $8.04 | $8.39 | $7.66 | $7.73 | 81.25M |
| 11/5/2025 | $7.75 | $8.24 | $7.71 | $8.03 | 88.13M |
| 11/4/2025 | $7.81 | $8.05 | $7.71 | $7.95 | 76.24M |
| 11/3/2025 | $7.49 | $7.90 | $7.46 | $7.86 | 94.61M |
| 10/31/2025 | $7.46 | $7.62 | $7.32 | $7.50 | 70.23M |
| 10/30/2025 | $7.63 | $7.67 | $7.29 | $7.32 | 81.02M |
| 10/29/2025 | $6.95 | $7.63 | $6.86 | $7.63 | 38.52M |
| 10/28/2025 | $6.80 | $6.99 | $6.76 | $6.94 | 27.89M |
| 10/27/2025 | $6.85 | $6.89 | $6.74 | $6.78 | 23.10M |
| 10/24/2025 | $6.93 | $7.08 | $6.79 | $6.81 | 29.05M |
| 10/23/2025 | $6.93 | $7.00 | $6.80 | $6.92 | 24.10M |
| 10/22/2025 | $7.21 | $7.24 | $6.93 | $6.93 | 40.12M |
| 10/21/2025 | $7.11 | $7.33 | $6.93 | $7.27 | 49.77M |
| 10/20/2025 | $7.16 | $7.47 | $7.07 | $7.11 | 61.58M |
| 10/17/2025 | $7.06 | $7.23 | $6.98 | $7.13 | 59.93M |