000800.SZ000800.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.78 | $6.85 | $6.77 | $6.83 | 13.59M |
| 1/14/2026 | $6.84 | $6.89 | $6.78 | $6.80 | 22.84M |
| 1/13/2026 | $6.87 | $6.90 | $6.84 | $6.87 | 20.66M |
| 1/12/2026 | $6.83 | $6.95 | $6.82 | $6.91 | 23.74M |
| 1/9/2026 | $6.81 | $6.88 | $6.80 | $6.83 | 18.24M |
| 1/8/2026 | $6.81 | $6.82 | $6.78 | $6.81 | 13.06M |
| 1/7/2026 | $6.86 | $6.87 | $6.79 | $6.81 | 13.83M |
| 1/6/2026 | $6.79 | $6.87 | $6.78 | $6.86 | 16.35M |
| 1/5/2026 | $6.78 | $6.81 | $6.77 | $6.80 | 15.95M |
| 12/31/2025 | $6.79 | $6.81 | $6.73 | $6.78 | 9.17M |
| 12/30/2025 | $6.78 | $6.81 | $6.74 | $6.78 | 10.39M |
| 12/29/2025 | $6.80 | $6.84 | $6.78 | $6.81 | 10.41M |
| 12/26/2025 | $6.78 | $6.82 | $6.76 | $6.78 | 10.82M |
| 12/25/2025 | $6.79 | $6.81 | $6.77 | $6.78 | 9.40M |
| 12/24/2025 | $6.80 | $6.82 | $6.77 | $6.80 | 9.69M |
| 12/23/2025 | $6.87 | $6.88 | $6.78 | $6.80 | 12.42M |
| 12/22/2025 | $6.75 | $6.89 | $6.75 | $6.88 | 20.51M |
| 12/19/2025 | $6.72 | $6.75 | $6.68 | $6.74 | 12.71M |
| 12/18/2025 | $6.64 | $6.72 | $6.61 | $6.70 | 16.26M |
| 12/17/2025 | $6.63 | $6.68 | $6.56 | $6.67 | 19.62M |
| 12/16/2025 | $6.74 | $6.76 | $6.61 | $6.63 | 28.27M |
| 12/15/2025 | $6.80 | $6.80 | $6.71 | $6.73 | 25.47M |
| 12/12/2025 | $6.93 | $6.93 | $6.77 | $6.83 | 54.97M |
| 12/11/2025 | $7.02 | $7.03 | $6.90 | $6.93 | 17.52M |
| 12/10/2025 | $6.98 | $7.03 | $6.95 | $7.02 | 12.10M |
| 12/9/2025 | $7.07 | $7.09 | $6.96 | $6.99 | 20.79M |
| 12/8/2025 | $7.18 | $7.24 | $7.08 | $7.09 | 20.93M |
| 12/5/2025 | $7.07 | $7.19 | $7.06 | $7.18 | 16.17M |
| 12/4/2025 | $7.10 | $7.16 | $7.06 | $7.07 | 13.16M |
| 12/3/2025 | $7.10 | $7.28 | $7.08 | $7.14 | 24.77M |
| 12/2/2025 | $7.12 | $7.12 | $7.06 | $7.09 | 12.45M |
| 12/1/2025 | $7.17 | $7.17 | $7.06 | $7.14 | 25.94M |
| 11/28/2025 | $7.10 | $7.19 | $7.07 | $7.17 | 16.57M |
| 11/27/2025 | $7.06 | $7.09 | $7.04 | $7.05 | 13.90M |
| 11/26/2025 | $7.13 | $7.17 | $7.05 | $7.06 | 19.72M |
| 11/25/2025 | $7.19 | $7.20 | $7.11 | $7.14 | 19.98M |
| 11/24/2025 | $7.15 | $7.21 | $7.10 | $7.15 | 15.57M |
| 11/21/2025 | $7.17 | $7.23 | $7.09 | $7.15 | 22.62M |
| 11/20/2025 | $7.28 | $7.31 | $7.21 | $7.23 | 20.81M |
| 11/19/2025 | $7.33 | $7.39 | $7.24 | $7.27 | 26.52M |
| 11/18/2025 | $7.45 | $7.64 | $7.30 | $7.33 | 44.35M |
| 11/17/2025 | $7.60 | $7.60 | $7.29 | $7.42 | 56.36M |
| 11/14/2025 | $7.36 | $7.64 | $7.33 | $7.44 | 41.88M |
| 11/13/2025 | $7.30 | $7.41 | $7.26 | $7.39 | 19.22M |
| 11/12/2025 | $7.37 | $7.43 | $7.31 | $7.31 | 19.75M |
| 11/11/2025 | $7.30 | $7.36 | $7.26 | $7.35 | 20.99M |
| 11/10/2025 | $7.31 | $7.34 | $7.26 | $7.31 | 18.72M |
| 11/7/2025 | $7.33 | $7.39 | $7.30 | $7.32 | 23.19M |
| 11/6/2025 | $7.27 | $7.37 | $7.26 | $7.34 | 48.04M |
| 11/5/2025 | $7.20 | $7.28 | $7.18 | $7.26 | 21.67M |
| 11/4/2025 | $7.24 | $7.29 | $7.20 | $7.22 | 24.85M |
| 11/3/2025 | $7.28 | $7.28 | $7.18 | $7.22 | 27.27M |
| 10/31/2025 | $7.14 | $7.28 | $7.09 | $7.18 | 64.87M |
| 10/30/2025 | $7.03 | $7.09 | $7.00 | $7.09 | 21.36M |
| 10/29/2025 | $7.01 | $7.04 | $6.98 | $7.02 | 11.08M |
| 10/28/2025 | $7.03 | $7.04 | $7.00 | $7.01 | 9.13M |
| 10/27/2025 | $7.03 | $7.05 | $7.01 | $7.03 | 9.53M |
| 10/24/2025 | $7.04 | $7.06 | $7.01 | $7.02 | 10.81M |
| 10/23/2025 | $7.02 | $7.04 | $6.98 | $7.04 | 10.15M |
| 10/22/2025 | $7.01 | $7.05 | $7.00 | $7.03 | 8.53M |
| 10/21/2025 | $7.00 | $7.04 | $6.99 | $7.03 | 8.45M |
| 10/20/2025 | $7.01 | $7.02 | $6.96 | $6.99 | 9.23M |
| 10/17/2025 | $7.10 | $7.10 | $6.97 | $6.97 | 17.40M |