000582.SZ000582.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.55 | $9.55 | $9.29 | $9.37 | 20.36M |
| 1/14/2026 | $9.42 | $9.48 | $9.27 | $9.36 | 43.22M |
| 1/13/2026 | $9.47 | $9.48 | $9.29 | $9.31 | 45.87M |
| 1/12/2026 | $9.48 | $9.56 | $9.43 | $9.53 | 39.21M |
| 1/9/2026 | $9.55 | $9.57 | $9.44 | $9.51 | 33.95M |
| 1/8/2026 | $9.63 | $9.63 | $9.49 | $9.53 | 42.11M |
| 1/7/2026 | $9.48 | $9.94 | $9.35 | $9.72 | 69.91M |
| 1/6/2026 | $9.33 | $9.48 | $9.29 | $9.44 | 41.69M |
| 1/5/2026 | $9.43 | $9.43 | $9.27 | $9.36 | 41.67M |
| 12/31/2025 | $9.31 | $9.69 | $9.27 | $9.38 | 54.19M |
| 12/30/2025 | $9.59 | $9.65 | $9.27 | $9.30 | 70.57M |
| 12/29/2025 | $10.31 | $10.38 | $9.59 | $9.61 | 102.01M |
| 12/26/2025 | $10.28 | $11.07 | $10.23 | $10.42 | 134.41M |
| 12/25/2025 | $10.56 | $10.65 | $9.96 | $10.17 | 117.26M |
| 12/24/2025 | $9.48 | $9.96 | $9.46 | $9.75 | 48.90M |
| 12/23/2025 | $9.54 | $10.08 | $9.47 | $9.55 | 59.61M |
| 12/22/2025 | $9.19 | $9.68 | $9.17 | $9.52 | 54.08M |
| 12/19/2025 | $8.96 | $9.17 | $8.92 | $9.12 | 19.40M |
| 12/18/2025 | $8.85 | $9.03 | $8.82 | $8.96 | 16.99M |
| 12/17/2025 | $8.85 | $8.92 | $8.77 | $8.88 | 14.49M |
| 12/16/2025 | $8.95 | $8.98 | $8.78 | $8.85 | 15.03M |
| 12/15/2025 | $8.83 | $8.99 | $8.80 | $8.95 | 14.61M |
| 12/12/2025 | $8.87 | $8.91 | $8.82 | $8.83 | 14.50M |
| 12/11/2025 | $9.02 | $9.04 | $8.86 | $8.87 | 13.32M |
| 12/10/2025 | $8.86 | $9.06 | $8.85 | $9.04 | 13.97M |
| 12/9/2025 | $8.98 | $8.99 | $8.86 | $8.87 | 10.84M |
| 12/8/2025 | $8.99 | $9.03 | $8.92 | $8.96 | 11.08M |
| 12/5/2025 | $9.00 | $9.02 | $8.86 | $8.99 | 14.89M |
| 12/4/2025 | $9.05 | $9.10 | $8.96 | $9.01 | 14.15M |
| 12/3/2025 | $9.12 | $9.16 | $9.01 | $9.04 | 20.21M |
| 12/2/2025 | $9.02 | $9.15 | $8.98 | $9.10 | 20.94M |
| 12/1/2025 | $8.79 | $9.02 | $8.78 | $9.00 | 21.99M |
| 11/28/2025 | $8.67 | $8.76 | $8.62 | $8.75 | 9.62M |
| 11/27/2025 | $8.76 | $8.77 | $8.66 | $8.67 | 10.91M |
| 11/26/2025 | $8.71 | $8.84 | $8.71 | $8.74 | 12.74M |
| 11/25/2025 | $8.68 | $8.75 | $8.63 | $8.75 | 16.37M |
| 11/24/2025 | $8.70 | $8.75 | $8.59 | $8.65 | 18.19M |
| 11/21/2025 | $8.77 | $8.85 | $8.68 | $8.68 | 27.13M |
| 11/20/2025 | $8.85 | $8.89 | $8.78 | $8.79 | 13.00M |
| 11/19/2025 | $8.93 | $8.95 | $8.76 | $8.84 | 16.35M |
| 11/18/2025 | $9.04 | $9.10 | $8.87 | $8.89 | 20.47M |
| 11/17/2025 | $9.15 | $9.23 | $9.02 | $9.06 | 24.05M |
| 11/14/2025 | $8.95 | $9.43 | $8.94 | $9.17 | 47.01M |
| 11/13/2025 | $8.91 | $8.99 | $8.90 | $8.96 | 14.67M |
| 11/12/2025 | $9.00 | $9.05 | $8.90 | $8.91 | 15.86M |
| 11/11/2025 | $8.99 | $9.03 | $8.93 | $8.98 | 13.00M |
| 11/10/2025 | $8.94 | $9.02 | $8.91 | $8.99 | 15.16M |
| 11/7/2025 | $9.03 | $9.09 | $8.93 | $8.96 | 16.80M |
| 11/6/2025 | $8.93 | $9.03 | $8.90 | $9.01 | 18.14M |
| 11/5/2025 | $8.89 | $8.96 | $8.86 | $8.92 | 15.35M |
| 11/4/2025 | $8.90 | $9.09 | $8.89 | $8.95 | 34.02M |
| 11/3/2025 | $8.74 | $8.84 | $8.74 | $8.83 | 14.94M |
| 10/31/2025 | $8.80 | $8.86 | $8.71 | $8.76 | 19.45M |
| 10/30/2025 | $8.82 | $8.91 | $8.77 | $8.79 | 21.37M |
| 10/29/2025 | $8.91 | $8.93 | $8.72 | $8.82 | 26.77M |
| 10/28/2025 | $9.02 | $9.05 | $8.74 | $8.89 | 41.63M |
| 10/27/2025 | $9.01 | $9.10 | $8.94 | $9.06 | 27.56M |
| 10/24/2025 | $8.97 | $9.08 | $8.85 | $9.02 | 34.48M |
| 10/23/2025 | $8.83 | $9.03 | $8.83 | $8.98 | 31.08M |
| 10/22/2025 | $8.84 | $8.96 | $8.80 | $8.85 | 22.90M |
| 10/21/2025 | $8.84 | $8.94 | $8.78 | $8.91 | 24.03M |
| 10/20/2025 | $8.76 | $8.92 | $8.73 | $8.87 | 29.81M |
| 10/17/2025 | $8.75 | $8.86 | $8.71 | $8.74 | 23.63M |