000592.SZ000592.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.24 | $15.77 | $13.93 | $13.93 | 330.66M |
| 1/14/2026 | $15.00 | $15.99 | $14.50 | $15.48 | 380.76M |
| 1/13/2026 | $15.46 | $16.60 | $15.41 | $15.41 | 390.34M |
| 1/12/2026 | $14.68 | $15.58 | $14.62 | $15.43 | 376.48M |
| 1/9/2026 | $15.01 | $15.66 | $14.82 | $14.97 | 379.88M |
| 1/8/2026 | $15.44 | $15.98 | $15.30 | $15.31 | 399.69M |
| 1/7/2026 | $14.46 | $15.64 | $14.21 | $15.62 | 463.99M |
| 1/6/2026 | $15.00 | $15.18 | $14.30 | $14.49 | 414.86M |
| 1/5/2026 | $15.10 | $15.97 | $14.78 | $15.23 | 362.51M |
| 12/31/2025 | $16.00 | $16.28 | $15.15 | $15.40 | 525.54M |
| 12/30/2025 | $16.30 | $16.86 | $15.50 | $16.80 | 535.50M |
| 12/29/2025 | $15.19 | $16.22 | $14.86 | $16.20 | 477.64M |
| 12/26/2025 | $13.77 | $14.98 | $13.48 | $14.84 | 534.94M |
| 12/25/2025 | $13.65 | $13.98 | $13.37 | $13.89 | 414.84M |
| 12/24/2025 | $12.94 | $13.50 | $12.68 | $13.49 | 453.11M |
| 12/23/2025 | $12.84 | $13.64 | $12.10 | $13.09 | 540.12M |
| 12/22/2025 | $13.51 | $13.93 | $12.50 | $12.90 | 546.65M |
| 12/19/2025 | $14.49 | $15.66 | $13.51 | $13.60 | 467.28M |
| 12/18/2025 | $13.72 | $14.72 | $13.21 | $14.70 | 497.91M |
| 12/17/2025 | $14.72 | $15.80 | $13.82 | $13.82 | 565.60M |
| 12/16/2025 | $14.36 | $15.97 | $14.10 | $15.36 | 522.45M |
| 12/15/2025 | $13.58 | $14.85 | $13.57 | $14.81 | 451.75M |
| 12/12/2025 | $12.86 | $13.75 | $12.59 | $13.51 | 462.09M |
| 12/11/2025 | $12.23 | $13.00 | $11.88 | $12.85 | 466.74M |
| 12/10/2025 | $12.30 | $12.80 | $12.06 | $12.49 | 422.71M |
| 12/9/2025 | $12.30 | $12.65 | $11.68 | $12.02 | 455.80M |
| 12/8/2025 | $12.21 | $12.88 | $11.87 | $12.70 | 519.12M |
| 12/5/2025 | $10.80 | $12.17 | $10.80 | $11.87 | 520.93M |
| 12/4/2025 | $10.90 | $11.78 | $10.34 | $11.10 | 517.29M |
| 12/3/2025 | $12.99 | $13.27 | $11.26 | $11.27 | 724.15M |
| 12/2/2025 | $11.45 | $12.51 | $11.43 | $12.51 | 312.53M |
| 12/1/2025 | $10.46 | $11.44 | $10.25 | $11.37 | 551.68M |
| 11/28/2025 | $9.69 | $10.73 | $9.53 | $10.73 | 595.33M |
| 11/27/2025 | $9.43 | $9.76 | $9.03 | $9.75 | 473.34M |
| 11/26/2025 | $9.71 | $10.17 | $9.11 | $9.34 | 488.67M |
| 11/25/2025 | $9.65 | $10.40 | $9.31 | $9.93 | 551.58M |
| 11/24/2025 | $10.28 | $10.72 | $9.69 | $9.69 | 496.46M |
| 11/21/2025 | $11.90 | $12.68 | $10.77 | $10.77 | 739.32M |
| 11/20/2025 | $11.97 | $11.97 | $11.97 | $11.97 | - |
| 11/19/2025 | $11.97 | $11.97 | $11.97 | $11.97 | - |
| 11/18/2025 | $11.97 | $11.97 | $11.97 | $11.97 | - |
| 11/17/2025 | $11.97 | $11.97 | $11.97 | $11.97 | 24.36M |
| 11/14/2025 | $9.98 | $10.88 | $9.60 | $10.88 | 318.62M |
| 11/13/2025 | $8.71 | $9.89 | $8.71 | $9.89 | 625.23M |
| 11/12/2025 | $8.90 | $9.56 | $8.67 | $8.99 | 590.80M |
| 11/11/2025 | $8.38 | $9.15 | $8.13 | $9.15 | 611.93M |
| 11/10/2025 | $8.50 | $9.50 | $8.25 | $8.56 | 700.56M |
| 11/7/2025 | $8.51 | $9.22 | $8.05 | $8.90 | 771.80M |
| 11/6/2025 | $9.60 | $9.62 | $8.49 | $8.49 | 675.59M |
| 11/5/2025 | $9.00 | $9.43 | $8.90 | $9.43 | 623.10M |
| 11/4/2025 | $8.31 | $8.57 | $7.80 | $8.57 | 374.39M |
| 11/3/2025 | $7.70 | $7.79 | $7.52 | $7.79 | 146.17M |
| 10/31/2025 | $6.55 | $7.08 | $6.35 | $7.08 | 509.38M |
| 10/30/2025 | $6.06 | $6.64 | $5.89 | $6.44 | 980.99M |
| 10/29/2025 | $6.04 | $6.04 | $6.04 | $6.04 | 21.37M |
| 10/28/2025 | $5.49 | $5.49 | $5.49 | $5.49 | 8.09M |
| 10/27/2025 | $4.99 | $4.99 | $4.99 | $4.99 | 44.83M |
| 10/24/2025 | $4.44 | $4.54 | $4.25 | $4.54 | 245.90M |
| 10/23/2025 | $3.78 | $4.13 | $3.71 | $4.13 | 450.60M |
| 10/22/2025 | $3.93 | $3.97 | $3.72 | $3.75 | 302.91M |
| 10/21/2025 | $3.92 | $4.02 | $3.81 | $3.95 | 497.89M |
| 10/20/2025 | $3.83 | $4.08 | $3.82 | $4.08 | 324.85M |
| 10/17/2025 | $3.42 | $3.71 | $3.39 | $3.71 | 297.04M |