000591.SZ000591.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.20 | $5.29 | $5.03 | $5.09 | 361.73M |
| 1/14/2026 | $4.67 | $5.06 | $4.67 | $5.06 | 402.59M |
| 1/13/2026 | $4.63 | $4.64 | $4.56 | $4.60 | 69.19M |
| 1/12/2026 | $4.54 | $4.64 | $4.52 | $4.63 | 86.07M |
| 1/9/2026 | $4.51 | $4.55 | $4.50 | $4.54 | 51.83M |
| 1/8/2026 | $4.51 | $4.54 | $4.48 | $4.51 | 43.74M |
| 1/7/2026 | $4.56 | $4.59 | $4.53 | $4.56 | 42.68M |
| 1/6/2026 | $4.50 | $4.57 | $4.49 | $4.56 | 52.56M |
| 1/5/2026 | $4.46 | $4.50 | $4.45 | $4.49 | 44.78M |
| 12/31/2025 | $4.45 | $4.46 | $4.43 | $4.44 | 30.28M |
| 12/30/2025 | $4.50 | $4.51 | $4.43 | $4.45 | 51.14M |
| 12/29/2025 | $4.58 | $4.60 | $4.50 | $4.51 | 44.88M |
| 12/26/2025 | $4.50 | $4.57 | $4.49 | $4.54 | 56.96M |
| 12/25/2025 | $4.49 | $4.51 | $4.46 | $4.50 | 31.51M |
| 12/24/2025 | $4.47 | $4.50 | $4.45 | $4.49 | 32.14M |
| 12/23/2025 | $4.48 | $4.52 | $4.46 | $4.48 | 36.13M |
| 12/22/2025 | $4.48 | $4.50 | $4.46 | $4.47 | 40.11M |
| 12/19/2025 | $4.46 | $4.50 | $4.45 | $4.48 | 35.90M |
| 12/18/2025 | $4.44 | $4.48 | $4.42 | $4.45 | 30.31M |
| 12/17/2025 | $4.44 | $4.47 | $4.40 | $4.46 | 34.66M |
| 12/16/2025 | $4.47 | $4.47 | $4.41 | $4.44 | 34.83M |
| 12/15/2025 | $4.43 | $4.50 | $4.43 | $4.47 | 43.67M |
| 12/12/2025 | $4.40 | $4.46 | $4.40 | $4.43 | 50.46M |
| 12/11/2025 | $4.46 | $4.46 | $4.38 | $4.39 | 40.42M |
| 12/10/2025 | $4.46 | $4.47 | $4.42 | $4.45 | 35.31M |
| 12/9/2025 | $4.50 | $4.50 | $4.45 | $4.46 | 32.69M |
| 12/8/2025 | $4.52 | $4.54 | $4.49 | $4.50 | 35.51M |
| 12/5/2025 | $4.48 | $4.52 | $4.46 | $4.51 | 31.13M |
| 12/4/2025 | $4.50 | $4.50 | $4.45 | $4.48 | 32.47M |
| 12/3/2025 | $4.49 | $4.52 | $4.48 | $4.49 | 36.30M |
| 12/2/2025 | $4.51 | $4.51 | $4.46 | $4.50 | 26.65M |
| 12/1/2025 | $4.50 | $4.51 | $4.48 | $4.51 | 31.25M |
| 11/28/2025 | $4.45 | $4.50 | $4.43 | $4.50 | 34.31M |
| 11/27/2025 | $4.46 | $4.48 | $4.44 | $4.45 | 30.86M |
| 11/26/2025 | $4.48 | $4.49 | $4.45 | $4.45 | 33.22M |
| 11/25/2025 | $4.48 | $4.49 | $4.45 | $4.47 | 45.69M |
| 11/24/2025 | $4.51 | $4.52 | $4.43 | $4.46 | 56.62M |
| 11/21/2025 | $4.62 | $4.62 | $4.47 | $4.47 | 95.34M |
| 11/20/2025 | $4.71 | $4.72 | $4.64 | $4.65 | 48.11M |
| 11/19/2025 | $4.71 | $4.75 | $4.65 | $4.70 | 49.36M |
| 11/18/2025 | $4.80 | $4.81 | $4.69 | $4.71 | 59.76M |
| 11/17/2025 | $4.84 | $4.86 | $4.75 | $4.81 | 57.52M |
| 11/14/2025 | $4.85 | $4.93 | $4.82 | $4.84 | 73.06M |
| 11/13/2025 | $4.84 | $4.89 | $4.81 | $4.88 | 73.30M |
| 11/12/2025 | $4.91 | $4.93 | $4.80 | $4.84 | 90.81M |
| 11/11/2025 | $4.94 | $4.98 | $4.90 | $4.91 | 83.63M |
| 11/10/2025 | $4.89 | $4.97 | $4.85 | $4.90 | 116.48M |
| 11/7/2025 | $4.79 | $4.93 | $4.78 | $4.84 | 97.06M |
| 11/6/2025 | $4.85 | $4.87 | $4.80 | $4.81 | 85.03M |
| 11/5/2025 | $4.69 | $4.86 | $4.67 | $4.82 | 98.34M |
| 11/4/2025 | $4.76 | $4.77 | $4.68 | $4.71 | 50.23M |
| 11/3/2025 | $4.66 | $4.76 | $4.64 | $4.76 | 67.95M |
| 10/31/2025 | $4.74 | $4.74 | $4.64 | $4.66 | 68.36M |
| 10/30/2025 | $4.67 | $4.77 | $4.66 | $4.72 | 111.33M |
| 10/29/2025 | $4.58 | $4.67 | $4.55 | $4.67 | 73.06M |
| 10/28/2025 | $4.60 | $4.61 | $4.56 | $4.58 | 40.28M |
| 10/27/2025 | $4.62 | $4.63 | $4.59 | $4.60 | 36.89M |
| 10/24/2025 | $4.65 | $4.66 | $4.58 | $4.60 | 33.94M |
| 10/23/2025 | $4.58 | $4.64 | $4.55 | $4.64 | 35.27M |
| 10/22/2025 | $4.61 | $4.62 | $4.58 | $4.59 | 30.49M |
| 10/21/2025 | $4.57 | $4.64 | $4.55 | $4.62 | 37.75M |
| 10/20/2025 | $4.59 | $4.61 | $4.53 | $4.58 | 43.89M |
| 10/17/2025 | $4.67 | $4.68 | $4.55 | $4.57 | 54.75M |