000589.SZ000589.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.07 | $5.07 | $4.96 | $4.99 | 11.92M |
| 1/14/2026 | $5.05 | $5.07 | $4.97 | $4.99 | 43.25M |
| 1/13/2026 | $5.09 | $5.10 | $5.03 | $5.05 | 28.26M |
| 1/12/2026 | $5.08 | $5.09 | $5.06 | $5.09 | 28.74M |
| 1/9/2026 | $5.07 | $5.10 | $5.04 | $5.07 | 29.31M |
| 1/8/2026 | $5.10 | $5.11 | $5.06 | $5.09 | 28.68M |
| 1/7/2026 | $5.17 | $5.20 | $5.10 | $5.11 | 29.78M |
| 1/6/2026 | $5.17 | $5.20 | $5.15 | $5.17 | 31.31M |
| 1/5/2026 | $5.18 | $5.22 | $5.14 | $5.16 | 36.24M |
| 12/31/2025 | $5.24 | $5.25 | $5.14 | $5.18 | 29.86M |
| 12/30/2025 | $5.13 | $5.31 | $5.09 | $5.23 | 49.86M |
| 12/29/2025 | $5.16 | $5.19 | $5.11 | $5.13 | 22.81M |
| 12/26/2025 | $5.09 | $5.20 | $5.08 | $5.15 | 36.43M |
| 12/25/2025 | $5.04 | $5.10 | $5.01 | $5.08 | 24.79M |
| 12/24/2025 | $5.01 | $5.04 | $4.99 | $4.99 | 22.17M |
| 12/23/2025 | $5.08 | $5.08 | $4.99 | $5.01 | 23.02M |
| 12/22/2025 | $5.11 | $5.12 | $5.06 | $5.07 | 17.58M |
| 12/19/2025 | $5.06 | $5.13 | $5.05 | $5.09 | 23.98M |
| 12/18/2025 | $5.01 | $5.09 | $4.98 | $5.06 | 19.80M |
| 12/17/2025 | $5.06 | $5.08 | $4.93 | $5.02 | 20.77M |
| 12/16/2025 | $5.05 | $5.06 | $4.96 | $4.98 | 21.19M |
| 12/15/2025 | $5.03 | $5.07 | $5.01 | $5.03 | 17.39M |
| 12/12/2025 | $5.07 | $5.13 | $5.01 | $5.03 | 28.18M |
| 12/11/2025 | $5.11 | $5.12 | $5.05 | $5.06 | 22.33M |
| 12/10/2025 | $5.07 | $5.11 | $5.05 | $5.08 | 20.39M |
| 12/9/2025 | $5.17 | $5.18 | $5.06 | $5.07 | 22.55M |
| 12/8/2025 | $5.20 | $5.29 | $5.17 | $5.18 | 29.91M |
| 12/5/2025 | $5.10 | $5.20 | $5.08 | $5.20 | 35.79M |
| 12/4/2025 | $5.13 | $5.15 | $5.09 | $5.13 | 22.23M |
| 12/3/2025 | $5.10 | $5.14 | $5.08 | $5.12 | 29.10M |
| 12/2/2025 | $4.98 | $5.16 | $4.96 | $5.11 | 33.51M |
| 12/1/2025 | $4.93 | $5.02 | $4.92 | $4.99 | 24.29M |
| 11/28/2025 | $4.89 | $4.93 | $4.86 | $4.91 | 16.31M |
| 11/27/2025 | $4.88 | $4.91 | $4.87 | $4.87 | 15.51M |
| 11/26/2025 | $4.92 | $4.96 | $4.87 | $4.88 | 21.22M |
| 11/25/2025 | $4.95 | $4.96 | $4.91 | $4.92 | 21.80M |
| 11/24/2025 | $4.97 | $5.01 | $4.91 | $4.95 | 27.56M |
| 11/21/2025 | $4.99 | $5.00 | $4.86 | $4.86 | 37.77M |
| 11/20/2025 | $5.03 | $5.11 | $4.99 | $5.02 | 33.39M |
| 11/19/2025 | $5.04 | $5.08 | $4.98 | $5.01 | 22.77M |
| 11/18/2025 | $5.13 | $5.15 | $5.01 | $5.04 | 29.28M |
| 11/17/2025 | $5.11 | $5.16 | $5.04 | $5.12 | 32.82M |
| 11/14/2025 | $5.15 | $5.18 | $5.12 | $5.12 | 23.15M |
| 11/13/2025 | $5.15 | $5.17 | $5.10 | $5.16 | 32.34M |
| 11/12/2025 | $5.16 | $5.22 | $5.14 | $5.15 | 29.88M |
| 11/11/2025 | $5.20 | $5.27 | $5.18 | $5.20 | 30.23M |
| 11/10/2025 | $5.16 | $5.22 | $5.13 | $5.20 | 31.17M |
| 11/7/2025 | $5.15 | $5.17 | $5.13 | $5.15 | 25.32M |
| 11/6/2025 | $5.04 | $5.19 | $5.04 | $5.17 | 45.15M |
| 11/5/2025 | $5.01 | $5.06 | $4.97 | $5.04 | 25.85M |
| 11/4/2025 | $5.08 | $5.09 | $4.99 | $5.02 | 34.48M |
| 11/3/2025 | $4.99 | $5.10 | $4.99 | $5.08 | 48.56M |
| 10/31/2025 | $4.96 | $5.04 | $4.91 | $4.99 | 49.92M |
| 10/30/2025 | $4.87 | $4.99 | $4.85 | $4.96 | 61.94M |
| 10/29/2025 | $4.88 | $4.92 | $4.83 | $4.86 | 52.46M |
| 10/28/2025 | $4.98 | $5.08 | $4.91 | $4.92 | 142.79M |
| 10/27/2025 | $4.77 | $4.78 | $4.72 | $4.74 | 22.69M |
| 10/24/2025 | $4.75 | $4.78 | $4.72 | $4.74 | 21.52M |
| 10/23/2025 | $4.71 | $4.76 | $4.68 | $4.76 | 23.04M |
| 10/22/2025 | $4.72 | $4.75 | $4.69 | $4.70 | 17.88M |
| 10/21/2025 | $4.66 | $4.74 | $4.65 | $4.73 | 28.82M |
| 10/20/2025 | $4.64 | $4.67 | $4.59 | $4.66 | 21.49M |
| 10/17/2025 | $4.69 | $4.71 | $4.59 | $4.61 | 29.25M |