000665.SZ000665.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.17 | $6.21 | $5.93 | $5.97 | 58.23M |
| 1/14/2026 | $5.96 | $6.30 | $5.96 | $6.17 | 86.38M |
| 1/13/2026 | $6.15 | $6.20 | $5.94 | $6.03 | 76.52M |
| 1/12/2026 | $6.10 | $6.20 | $5.98 | $6.19 | 95.62M |
| 1/9/2026 | $5.77 | $5.99 | $5.76 | $5.98 | 75.73M |
| 1/8/2026 | $5.70 | $5.85 | $5.68 | $5.79 | 45.55M |
| 1/7/2026 | $5.84 | $5.89 | $5.72 | $5.76 | 49.52M |
| 1/6/2026 | $5.73 | $5.89 | $5.72 | $5.84 | 73.94M |
| 1/5/2026 | $5.70 | $5.83 | $5.58 | $5.79 | 93.61M |
| 12/31/2025 | $5.90 | $6.21 | $5.69 | $5.82 | 149.12M |
| 12/30/2025 | $6.01 | $6.01 | $5.97 | $6.01 | 76.57M |
| 12/29/2025 | $5.51 | $5.51 | $5.44 | $5.46 | 14.27M |
| 12/26/2025 | $5.49 | $5.59 | $5.44 | $5.49 | 21.58M |
| 12/25/2025 | $5.46 | $5.48 | $5.41 | $5.47 | 14.89M |
| 12/24/2025 | $5.45 | $5.48 | $5.41 | $5.46 | 15.57M |
| 12/23/2025 | $5.48 | $5.48 | $5.39 | $5.42 | 14.15M |
| 12/22/2025 | $5.45 | $5.54 | $5.44 | $5.48 | 17.14M |
| 12/19/2025 | $5.38 | $5.51 | $5.35 | $5.47 | 19.31M |
| 12/18/2025 | $5.34 | $5.46 | $5.29 | $5.37 | 19.09M |
| 12/17/2025 | $5.29 | $5.36 | $5.23 | $5.34 | 21.77M |
| 12/16/2025 | $5.50 | $5.51 | $5.28 | $5.32 | 24.50M |
| 12/15/2025 | $5.43 | $5.50 | $5.33 | $5.49 | 21.77M |
| 12/12/2025 | $5.56 | $5.58 | $5.40 | $5.44 | 29.33M |
| 12/11/2025 | $5.75 | $5.76 | $5.56 | $5.56 | 26.58M |
| 12/10/2025 | $5.70 | $5.72 | $5.61 | $5.72 | 19.87M |
| 12/9/2025 | $5.72 | $5.74 | $5.67 | $5.70 | 18.59M |
| 12/8/2025 | $5.70 | $5.75 | $5.68 | $5.71 | 25.22M |
| 12/5/2025 | $5.70 | $5.76 | $5.63 | $5.71 | 23.60M |
| 12/4/2025 | $5.71 | $5.83 | $5.61 | $5.75 | 32.10M |
| 12/3/2025 | $5.86 | $5.86 | $5.68 | $5.70 | 37.76M |
| 12/2/2025 | $5.97 | $5.98 | $5.86 | $5.87 | 24.11M |
| 12/1/2025 | $5.96 | $6.01 | $5.92 | $5.97 | 24.42M |
| 11/28/2025 | $5.88 | $5.95 | $5.83 | $5.95 | 20.32M |
| 11/27/2025 | $5.91 | $5.95 | $5.87 | $5.88 | 24.38M |
| 11/26/2025 | $6.02 | $6.05 | $5.91 | $5.93 | 31.66M |
| 11/25/2025 | $5.95 | $6.06 | $5.95 | $6.03 | 32.77M |
| 11/24/2025 | $5.91 | $6.00 | $5.82 | $5.97 | 40.02M |
| 11/21/2025 | $6.00 | $6.10 | $5.85 | $5.86 | 54.36M |
| 11/20/2025 | $6.34 | $6.36 | $6.05 | $6.09 | 63.79M |
| 11/19/2025 | $6.61 | $6.71 | $6.21 | $6.22 | 100.52M |
| 11/18/2025 | $7.14 | $7.14 | $6.60 | $6.77 | 151.92M |
| 11/17/2025 | $6.60 | $7.21 | $6.56 | $7.21 | 61.02M |
| 11/14/2025 | $6.44 | $6.64 | $6.41 | $6.55 | 53.53M |
| 11/13/2025 | $6.38 | $6.51 | $6.36 | $6.42 | 25.38M |
| 11/12/2025 | $6.46 | $6.58 | $6.34 | $6.38 | 35.24M |
| 11/11/2025 | $6.40 | $6.57 | $6.35 | $6.48 | 34.68M |
| 11/10/2025 | $6.50 | $6.52 | $6.37 | $6.39 | 37.42M |
| 11/7/2025 | $6.55 | $6.55 | $6.46 | $6.52 | 31.79M |
| 11/6/2025 | $6.50 | $6.61 | $6.44 | $6.55 | 51.44M |
| 11/5/2025 | $6.46 | $6.65 | $6.40 | $6.54 | 63.59M |
| 11/4/2025 | $6.29 | $6.60 | $6.25 | $6.51 | 93.90M |
| 11/3/2025 | $6.07 | $6.60 | $6.02 | $6.38 | 112.14M |
| 10/31/2025 | $6.00 | $6.09 | $6.00 | $6.04 | 25.41M |
| 10/30/2025 | $6.10 | $6.11 | $5.99 | $6.01 | 29.38M |
| 10/29/2025 | $6.04 | $6.09 | $5.97 | $6.09 | 39.28M |
| 10/28/2025 | $6.08 | $6.11 | $6.02 | $6.04 | 40.94M |
| 10/27/2025 | $6.13 | $6.17 | $6.06 | $6.07 | 58.14M |
| 10/24/2025 | $6.24 | $6.32 | $6.08 | $6.12 | 123.33M |
| 10/23/2025 | $6.48 | $6.65 | $6.19 | $6.37 | 178.65M |
| 10/22/2025 | $6.69 | $6.99 | $6.60 | $6.63 | 228.35M |
| 10/21/2025 | $6.35 | $6.35 | $6.20 | $6.35 | 97.33M |
| 10/20/2025 | $5.67 | $5.82 | $5.67 | $5.77 | 17.05M |
| 10/17/2025 | $5.81 | $5.81 | $5.65 | $5.66 | 22.48M |