000825.SZ000825.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.44 | $5.59 | $5.32 | $5.37 | 196.79M |
| 1/14/2026 | $5.26 | $5.49 | $5.25 | $5.32 | 169.84M |
| 1/13/2026 | $5.57 | $5.57 | $5.23 | $5.24 | 183.81M |
| 1/12/2026 | $5.52 | $5.70 | $5.50 | $5.57 | 226.58M |
| 1/9/2026 | $5.54 | $5.76 | $5.40 | $5.41 | 267.46M |
| 1/8/2026 | $5.30 | $5.55 | $5.25 | $5.44 | 225.71M |
| 1/7/2026 | $5.15 | $5.39 | $5.12 | $5.35 | 253.89M |
| 1/6/2026 | $4.90 | $5.11 | $4.88 | $5.10 | 157.93M |
| 1/5/2026 | $4.95 | $5.02 | $4.88 | $4.90 | 98.03M |
| 12/31/2025 | $4.90 | $4.93 | $4.81 | $4.89 | 86.65M |
| 12/30/2025 | $4.91 | $4.98 | $4.86 | $4.92 | 94.63M |
| 12/29/2025 | $5.03 | $5.03 | $4.93 | $4.93 | 115.78M |
| 12/26/2025 | $5.10 | $5.16 | $5.01 | $5.06 | 147.96M |
| 12/25/2025 | $5.08 | $5.32 | $4.97 | $5.16 | 194.47M |
| 12/24/2025 | $4.92 | $5.13 | $4.85 | $5.08 | 160.72M |
| 12/23/2025 | $5.11 | $5.16 | $4.94 | $4.98 | 206.80M |
| 12/22/2025 | $5.09 | $5.47 | $5.05 | $5.19 | 342.58M |
| 12/19/2025 | $4.85 | $5.04 | $4.85 | $4.97 | 209.52M |
| 12/18/2025 | $4.80 | $5.04 | $4.76 | $4.83 | 220.89M |
| 12/17/2025 | $4.90 | $4.98 | $4.72 | $4.80 | 202.50M |
| 12/16/2025 | $5.11 | $5.24 | $4.89 | $4.92 | 377.01M |
| 12/15/2025 | $4.46 | $4.86 | $4.44 | $4.86 | 142.64M |
| 12/12/2025 | $4.32 | $4.46 | $4.31 | $4.42 | 67.80M |
| 12/11/2025 | $4.40 | $4.42 | $4.32 | $4.33 | 51.83M |
| 12/10/2025 | $4.39 | $4.44 | $4.31 | $4.38 | 58.05M |
| 12/9/2025 | $4.51 | $4.54 | $4.35 | $4.36 | 84.95M |
| 12/8/2025 | $4.39 | $4.71 | $4.37 | $4.56 | 141.10M |
| 12/5/2025 | $4.29 | $4.39 | $4.24 | $4.37 | 56.88M |
| 12/4/2025 | $4.34 | $4.37 | $4.27 | $4.29 | 53.92M |
| 12/3/2025 | $4.41 | $4.50 | $4.35 | $4.37 | 109.71M |
| 12/2/2025 | $4.10 | $4.45 | $4.09 | $4.40 | 152.22M |
| 12/1/2025 | $4.01 | $4.21 | $3.98 | $4.11 | 64.93M |
| 11/28/2025 | $3.97 | $4.02 | $3.93 | $4.00 | 33.65M |
| 11/27/2025 | $3.95 | $3.99 | $3.94 | $3.97 | 25.21M |
| 11/26/2025 | $3.99 | $4.01 | $3.95 | $3.95 | 29.07M |
| 11/25/2025 | $4.00 | $4.01 | $3.97 | $3.98 | 28.61M |
| 11/24/2025 | $3.99 | $4.01 | $3.95 | $3.98 | 30.93M |
| 11/21/2025 | $4.12 | $4.12 | $3.96 | $3.97 | 58.45M |
| 11/20/2025 | $4.16 | $4.20 | $4.12 | $4.13 | 37.40M |
| 11/19/2025 | $4.18 | $4.21 | $4.11 | $4.17 | 38.10M |
| 11/18/2025 | $4.32 | $4.33 | $4.12 | $4.15 | 72.39M |
| 11/17/2025 | $4.33 | $4.34 | $4.27 | $4.33 | 43.46M |
| 11/14/2025 | $4.36 | $4.39 | $4.32 | $4.33 | 41.92M |
| 11/13/2025 | $4.34 | $4.39 | $4.30 | $4.38 | 54.93M |
| 11/12/2025 | $4.31 | $4.37 | $4.29 | $4.35 | 46.32M |
| 11/11/2025 | $4.32 | $4.34 | $4.29 | $4.32 | 39.15M |
| 11/10/2025 | $4.34 | $4.36 | $4.29 | $4.32 | 51.18M |
| 11/7/2025 | $4.36 | $4.40 | $4.32 | $4.35 | 57.22M |
| 11/6/2025 | $4.31 | $4.39 | $4.29 | $4.36 | 70.52M |
| 11/5/2025 | $4.20 | $4.32 | $4.17 | $4.30 | 73.69M |
| 11/4/2025 | $4.21 | $4.29 | $4.19 | $4.23 | 57.14M |
| 11/3/2025 | $4.23 | $4.26 | $4.18 | $4.23 | 59.87M |
| 10/31/2025 | $4.27 | $4.32 | $4.19 | $4.21 | 62.44M |
| 10/30/2025 | $4.19 | $4.30 | $4.19 | $4.26 | 93.31M |
| 10/29/2025 | $4.10 | $4.23 | $4.07 | $4.22 | 70.97M |
| 10/28/2025 | $4.14 | $4.16 | $4.07 | $4.08 | 43.31M |
| 10/27/2025 | $4.07 | $4.19 | $4.06 | $4.16 | 65.86M |
| 10/24/2025 | $4.12 | $4.13 | $4.04 | $4.05 | 45.21M |
| 10/23/2025 | $4.09 | $4.12 | $4.04 | $4.12 | 34.36M |
| 10/22/2025 | $4.10 | $4.12 | $4.08 | $4.11 | 28.29M |
| 10/21/2025 | $4.05 | $4.12 | $4.03 | $4.11 | 40.85M |
| 10/20/2025 | $4.04 | $4.07 | $4.00 | $4.04 | 42.34M |
| 10/17/2025 | $4.07 | $4.15 | $4.02 | $4.03 | 45.33M |