000848.SZ000848.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.49 | $8.53 | $8.44 | $8.47 | 9.50M |
| 1/14/2026 | $8.54 | $8.60 | $8.47 | $8.49 | 18.68M |
| 1/13/2026 | $8.63 | $8.67 | $8.54 | $8.56 | 14.29M |
| 1/12/2026 | $8.55 | $8.63 | $8.54 | $8.62 | 14.55M |
| 1/9/2026 | $8.51 | $8.56 | $8.51 | $8.56 | 11.12M |
| 1/8/2026 | $8.55 | $8.55 | $8.51 | $8.53 | 7.54M |
| 1/7/2026 | $8.58 | $8.60 | $8.55 | $8.56 | 10.18M |
| 1/6/2026 | $8.54 | $8.61 | $8.53 | $8.60 | 11.33M |
| 1/5/2026 | $8.50 | $8.58 | $8.48 | $8.56 | 9.77M |
| 12/31/2025 | $8.51 | $8.55 | $8.49 | $8.50 | 6.01M |
| 12/30/2025 | $8.47 | $8.54 | $8.47 | $8.51 | 7.16M |
| 12/29/2025 | $8.59 | $8.61 | $8.47 | $8.49 | 12.26M |
| 12/26/2025 | $8.67 | $8.67 | $8.59 | $8.61 | 8.08M |
| 12/25/2025 | $8.65 | $8.69 | $8.62 | $8.66 | 9.24M |
| 12/24/2025 | $8.68 | $8.68 | $8.60 | $8.65 | 8.81M |
| 12/23/2025 | $8.79 | $8.81 | $8.66 | $8.67 | 10.08M |
| 12/22/2025 | $8.84 | $8.87 | $8.77 | $8.78 | 13.48M |
| 12/19/2025 | $8.68 | $8.85 | $8.64 | $8.83 | 17.81M |
| 12/18/2025 | $8.68 | $8.71 | $8.65 | $8.67 | 7.60M |
| 12/17/2025 | $8.61 | $8.71 | $8.52 | $8.70 | 15.01M |
| 12/16/2025 | $8.58 | $8.66 | $8.56 | $8.61 | 12.35M |
| 12/15/2025 | $8.49 | $8.63 | $8.47 | $8.58 | 8.95M |
| 12/12/2025 | $8.43 | $8.51 | $8.43 | $8.50 | 8.54M |
| 12/11/2025 | $8.54 | $8.54 | $8.41 | $8.42 | 8.19M |
| 12/10/2025 | $8.51 | $8.58 | $8.51 | $8.55 | 6.21M |
| 12/9/2025 | $8.50 | $8.57 | $8.46 | $8.52 | 8.50M |
| 12/8/2025 | $8.53 | $8.55 | $8.49 | $8.52 | 5.77M |
| 12/5/2025 | $8.50 | $8.56 | $8.46 | $8.54 | 5.57M |
| 12/4/2025 | $8.60 | $8.66 | $8.49 | $8.52 | 7.60M |
| 12/3/2025 | $8.58 | $8.65 | $8.55 | $8.65 | 8.01M |
| 12/2/2025 | $8.57 | $8.61 | $8.52 | $8.60 | 7.06M |
| 12/1/2025 | $8.45 | $8.66 | $8.44 | $8.59 | 16.54M |
| 11/28/2025 | $8.41 | $8.45 | $8.38 | $8.45 | 7.77M |
| 11/27/2025 | $8.50 | $8.52 | $8.43 | $8.44 | 7.43M |
| 11/26/2025 | $8.51 | $8.55 | $8.47 | $8.49 | 7.94M |
| 11/25/2025 | $8.45 | $8.58 | $8.42 | $8.50 | 14.98M |
| 11/24/2025 | $8.46 | $8.51 | $8.40 | $8.44 | 7.73M |
| 11/21/2025 | $8.61 | $8.66 | $8.42 | $8.43 | 15.40M |
| 11/20/2025 | $8.64 | $8.67 | $8.53 | $8.65 | 14.06M |
| 11/19/2025 | $8.72 | $8.74 | $8.58 | $8.63 | 12.51M |
| 11/18/2025 | $8.81 | $8.81 | $8.66 | $8.70 | 15.12M |
| 11/17/2025 | $8.88 | $8.90 | $8.76 | $8.81 | 14.97M |
| 11/14/2025 | $9.03 | $9.10 | $8.89 | $8.90 | 17.85M |
| 11/13/2025 | $9.04 | $9.10 | $8.93 | $9.06 | 18.74M |
| 11/12/2025 | $9.09 | $9.17 | $9.05 | $9.06 | 24.57M |
| 11/11/2025 | $9.00 | $9.04 | $8.95 | $9.03 | 19.36M |
| 11/10/2025 | $8.89 | $9.01 | $8.85 | $9.00 | 23.45M |
| 11/7/2025 | $8.87 | $8.94 | $8.86 | $8.88 | 13.35M |
| 11/6/2025 | $8.90 | $8.94 | $8.87 | $8.88 | 17.82M |
| 11/5/2025 | $9.02 | $9.06 | $8.90 | $8.91 | 26.70M |
| 11/4/2025 | $9.36 | $9.39 | $9.01 | $9.06 | 36.90M |
| 11/3/2025 | $9.20 | $9.47 | $9.18 | $9.46 | 34.80M |
| 10/31/2025 | $9.00 | $9.25 | $9.00 | $9.23 | 38.43M |
| 10/30/2025 | $8.91 | $9.10 | $8.89 | $9.03 | 29.35M |
| 10/29/2025 | $8.93 | $8.95 | $8.86 | $8.91 | 10.60M |
| 10/28/2025 | $8.95 | $8.97 | $8.86 | $8.93 | 9.85M |
| 10/27/2025 | $8.84 | $9.02 | $8.81 | $8.95 | 19.30M |
| 10/24/2025 | $8.94 | $8.94 | $8.81 | $8.82 | 15.49M |
| 10/23/2025 | $9.10 | $9.16 | $8.84 | $8.92 | 26.14M |
| 10/22/2025 | $8.88 | $9.00 | $8.82 | $8.83 | 14.13M |
| 10/21/2025 | $8.88 | $8.90 | $8.82 | $8.88 | 14.02M |
| 10/20/2025 | $8.90 | $9.08 | $8.84 | $8.90 | 19.40M |
| 10/17/2025 | $9.00 | $9.01 | $8.86 | $8.86 | 17.03M |