000839.SZ000839.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.79 | $2.79 | $2.67 | $2.68 | 65.67M |
| 1/15/2026 | $2.77 | $2.80 | $2.75 | $2.78 | 58.20M |
| 1/14/2026 | $2.77 | $2.86 | $2.76 | $2.81 | 95.32M |
| 1/13/2026 | $2.79 | $2.86 | $2.74 | $2.76 | 78.14M |
| 1/12/2026 | $2.73 | $2.79 | $2.72 | $2.78 | 80.52M |
| 1/9/2026 | $2.66 | $2.72 | $2.66 | $2.72 | 48.39M |
| 1/8/2026 | $2.67 | $2.70 | $2.65 | $2.67 | 34.21M |
| 1/7/2026 | $2.67 | $2.73 | $2.62 | $2.68 | 59.17M |
| 1/6/2026 | $2.66 | $2.68 | $2.64 | $2.67 | 36.98M |
| 1/5/2026 | $2.64 | $2.66 | $2.62 | $2.65 | 28.23M |
| 12/31/2025 | $2.61 | $2.65 | $2.60 | $2.64 | 25.11M |
| 12/30/2025 | $2.62 | $2.67 | $2.60 | $2.61 | 27.33M |
| 12/29/2025 | $2.63 | $2.69 | $2.62 | $2.63 | 35.99M |
| 12/26/2025 | $2.64 | $2.65 | $2.62 | $2.63 | 25.11M |
| 12/25/2025 | $2.63 | $2.64 | $2.62 | $2.64 | 16.13M |
| 12/24/2025 | $2.61 | $2.64 | $2.60 | $2.63 | 17.99M |
| 12/23/2025 | $2.64 | $2.65 | $2.61 | $2.61 | 20.96M |
| 12/22/2025 | $2.65 | $2.66 | $2.63 | $2.64 | 24.21M |
| 12/19/2025 | $2.61 | $2.65 | $2.60 | $2.65 | 25.25M |
| 12/18/2025 | $2.59 | $2.62 | $2.57 | $2.60 | 21.55M |
| 12/17/2025 | $2.59 | $2.60 | $2.55 | $2.59 | 25.92M |
| 12/16/2025 | $2.62 | $2.63 | $2.58 | $2.59 | 29.07M |
| 12/15/2025 | $2.62 | $2.65 | $2.60 | $2.62 | 26.39M |
| 12/12/2025 | $2.63 | $2.66 | $2.62 | $2.63 | 21.84M |
| 12/11/2025 | $2.68 | $2.69 | $2.64 | $2.64 | 27.17M |
| 12/10/2025 | $2.68 | $2.69 | $2.64 | $2.68 | 31.42M |
| 12/9/2025 | $2.70 | $2.72 | $2.68 | $2.69 | 24.35M |
| 12/8/2025 | $2.74 | $2.76 | $2.70 | $2.71 | 34.57M |
| 12/5/2025 | $2.71 | $2.74 | $2.69 | $2.73 | 22.73M |
| 12/4/2025 | $2.76 | $2.76 | $2.71 | $2.71 | 36.95M |
| 12/3/2025 | $2.83 | $2.85 | $2.76 | $2.77 | 47.65M |
| 12/2/2025 | $2.85 | $2.86 | $2.78 | $2.85 | 62.80M |
| 12/1/2025 | $2.83 | $2.91 | $2.80 | $2.87 | 79.39M |
| 11/28/2025 | $2.82 | $2.82 | $2.78 | $2.82 | 37.43M |
| 11/27/2025 | $2.80 | $2.83 | $2.76 | $2.82 | 41.17M |
| 11/26/2025 | $2.81 | $2.85 | $2.79 | $2.80 | 41.95M |
| 11/25/2025 | $2.78 | $2.85 | $2.78 | $2.82 | 43.99M |
| 11/24/2025 | $2.77 | $2.78 | $2.71 | $2.78 | 42.79M |
| 11/21/2025 | $2.80 | $2.83 | $2.73 | $2.74 | 59.83M |
| 11/20/2025 | $2.84 | $2.93 | $2.81 | $2.84 | 60.21M |
| 11/19/2025 | $2.81 | $2.85 | $2.77 | $2.81 | 46.43M |
| 11/18/2025 | $2.90 | $2.91 | $2.81 | $2.82 | 63.75M |
| 11/17/2025 | $2.86 | $2.92 | $2.86 | $2.90 | 81.62M |
| 11/14/2025 | $2.82 | $2.87 | $2.81 | $2.83 | 56.30M |
| 11/13/2025 | $2.76 | $2.83 | $2.75 | $2.82 | 56.91M |
| 11/12/2025 | $2.77 | $2.78 | $2.72 | $2.77 | 43.03M |
| 11/11/2025 | $2.75 | $2.79 | $2.73 | $2.78 | 52.57M |
| 11/10/2025 | $2.72 | $2.75 | $2.70 | $2.75 | 31.86M |
| 11/7/2025 | $2.72 | $2.74 | $2.70 | $2.71 | 23.62M |
| 11/6/2025 | $2.76 | $2.76 | $2.71 | $2.73 | 31.10M |
| 11/5/2025 | $2.76 | $2.78 | $2.74 | $2.75 | 37.81M |
| 11/4/2025 | $2.75 | $2.77 | $2.71 | $2.76 | 44.73M |
| 11/3/2025 | $2.72 | $2.75 | $2.70 | $2.74 | 36.93M |
| 10/31/2025 | $2.68 | $2.73 | $2.67 | $2.72 | 43.81M |
| 10/30/2025 | $2.65 | $2.79 | $2.63 | $2.70 | 93.77M |
| 10/29/2025 | $2.65 | $2.68 | $2.64 | $2.67 | 32.06M |
| 10/28/2025 | $2.64 | $2.65 | $2.62 | $2.63 | 21.57M |
| 10/27/2025 | $2.66 | $2.67 | $2.61 | $2.63 | 31.73M |
| 10/24/2025 | $2.69 | $2.71 | $2.63 | $2.65 | 31.08M |
| 10/23/2025 | $2.66 | $2.70 | $2.64 | $2.69 | 26.00M |
| 10/22/2025 | $2.66 | $2.70 | $2.65 | $2.67 | 26.64M |
| 10/21/2025 | $2.61 | $2.67 | $2.60 | $2.67 | 34.06M |
| 10/20/2025 | $2.58 | $2.65 | $2.57 | $2.61 | 31.82M |