000852.SZ000852.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.90 | $7.90 | $7.73 | $7.84 | 42.16M |
| 1/14/2026 | $7.85 | $8.20 | $7.84 | $7.94 | 71.25M |
| 1/13/2026 | $7.80 | $8.04 | $7.77 | $7.83 | 49.67M |
| 1/12/2026 | $7.75 | $7.92 | $7.61 | $7.83 | 59.00M |
| 1/9/2026 | $7.99 | $7.99 | $7.58 | $7.75 | 91.86M |
| 1/8/2026 | $7.23 | $7.48 | $7.22 | $7.45 | 39.26M |
| 1/7/2026 | $7.37 | $7.37 | $7.22 | $7.25 | 24.18M |
| 1/6/2026 | $7.28 | $7.41 | $7.27 | $7.40 | 30.92M |
| 1/5/2026 | $7.45 | $7.50 | $7.26 | $7.30 | 33.82M |
| 12/31/2025 | $7.20 | $7.33 | $7.11 | $7.27 | 23.16M |
| 12/30/2025 | $7.18 | $7.26 | $7.16 | $7.17 | 14.93M |
| 12/29/2025 | $7.24 | $7.35 | $7.16 | $7.23 | 15.01M |
| 12/26/2025 | $7.27 | $7.30 | $7.22 | $7.25 | 18.23M |
| 12/25/2025 | $7.23 | $7.29 | $7.22 | $7.27 | 11.86M |
| 12/24/2025 | $7.23 | $7.30 | $7.17 | $7.29 | 16.53M |
| 12/23/2025 | $7.26 | $7.33 | $7.16 | $7.23 | 14.76M |
| 12/22/2025 | $7.20 | $7.27 | $7.17 | $7.22 | 13.32M |
| 12/19/2025 | $7.00 | $7.24 | $6.95 | $7.19 | 22.02M |
| 12/18/2025 | $6.99 | $7.08 | $6.92 | $7.01 | 13.61M |
| 12/17/2025 | $7.10 | $7.11 | $6.84 | $6.99 | 27.72M |
| 12/16/2025 | $7.34 | $7.34 | $7.06 | $7.10 | 28.96M |
| 12/15/2025 | $7.08 | $7.45 | $7.08 | $7.37 | 41.31M |
| 12/12/2025 | $7.04 | $7.18 | $7.02 | $7.12 | 13.09M |
| 12/11/2025 | $7.14 | $7.15 | $7.01 | $7.03 | 11.64M |
| 12/10/2025 | $7.15 | $7.20 | $7.08 | $7.12 | 12.49M |
| 12/9/2025 | $7.26 | $7.32 | $7.16 | $7.17 | 17.51M |
| 12/8/2025 | $7.23 | $7.27 | $7.16 | $7.24 | 19.81M |
| 12/5/2025 | $7.06 | $7.21 | $7.02 | $7.21 | 15.00M |
| 12/4/2025 | $7.17 | $7.21 | $7.04 | $7.07 | 17.60M |
| 12/3/2025 | $7.18 | $7.26 | $7.12 | $7.20 | 16.81M |
| 12/2/2025 | $7.24 | $7.25 | $7.11 | $7.19 | 13.76M |
| 12/1/2025 | $7.15 | $7.28 | $7.12 | $7.26 | 19.74M |
| 11/28/2025 | $7.03 | $7.14 | $7.01 | $7.13 | 19.76M |
| 11/27/2025 | $7.01 | $7.06 | $6.98 | $7.00 | 13.23M |
| 11/26/2025 | $6.99 | $7.13 | $6.99 | $7.04 | 19.13M |
| 11/25/2025 | $6.99 | $7.05 | $6.95 | $7.02 | 17.13M |
| 11/24/2025 | $6.91 | $7.02 | $6.87 | $6.98 | 20.76M |
| 11/21/2025 | $7.17 | $7.20 | $6.89 | $6.90 | 38.61M |
| 11/20/2025 | $7.31 | $7.38 | $7.15 | $7.20 | 29.82M |
| 11/19/2025 | $7.25 | $7.42 | $7.22 | $7.32 | 39.13M |
| 11/18/2025 | $7.41 | $7.46 | $7.21 | $7.22 | 40.21M |
| 11/17/2025 | $7.53 | $7.53 | $7.36 | $7.45 | 46.50M |
| 11/14/2025 | $7.39 | $7.80 | $7.32 | $7.57 | 85.03M |
| 11/13/2025 | $7.33 | $7.43 | $7.25 | $7.43 | 68.54M |
| 11/12/2025 | $7.25 | $7.52 | $7.23 | $7.50 | 104.89M |
| 11/11/2025 | $7.22 | $7.28 | $7.17 | $7.26 | 37.67M |
| 11/10/2025 | $7.21 | $7.22 | $7.14 | $7.22 | 27.92M |
| 11/7/2025 | $7.19 | $7.25 | $7.15 | $7.17 | 31.18M |
| 11/6/2025 | $7.24 | $7.27 | $7.17 | $7.19 | 38.81M |
| 11/5/2025 | $7.16 | $7.30 | $7.13 | $7.26 | 42.59M |
| 11/4/2025 | $7.23 | $7.29 | $7.11 | $7.22 | 52.38M |
| 11/3/2025 | $7.23 | $7.33 | $7.20 | $7.29 | 52.30M |
| 10/31/2025 | $7.18 | $7.51 | $7.18 | $7.25 | 66.78M |
| 10/30/2025 | $7.36 | $7.50 | $7.21 | $7.21 | 81.73M |
| 10/29/2025 | $7.68 | $7.80 | $7.48 | $7.50 | 113.17M |
| 10/28/2025 | $7.56 | $8.24 | $7.47 | $7.81 | 172.18M |
| 10/27/2025 | $7.69 | $8.54 | $7.57 | $7.82 | 212.26M |
| 10/24/2025 | $9.15 | $9.33 | $8.41 | $8.41 | 155.41M |
| 10/23/2025 | $9.34 | $9.34 | $8.96 | $9.34 | 272.14M |
| 10/22/2025 | $8.49 | $8.49 | $8.49 | $8.49 | 7.83M |
| 10/21/2025 | $7.72 | $7.72 | $7.72 | $7.72 | 27.94M |
| 10/20/2025 | $6.39 | $7.02 | $6.39 | $7.02 | 33.35M |
| 10/17/2025 | $6.48 | $6.50 | $6.38 | $6.38 | 8.14M |