000859.SZ000859.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.03 | $13.10 | $11.59 | $12.79 | 170.26M |
| 1/14/2026 | $12.46 | $13.08 | $12.15 | $12.38 | 139.46M |
| 1/13/2026 | $13.21 | $13.88 | $12.52 | $12.55 | 170.04M |
| 1/12/2026 | $13.22 | $13.93 | $12.98 | $13.50 | 240.10M |
| 1/9/2026 | $12.51 | $14.08 | $12.51 | $13.22 | 269.00M |
| 1/8/2026 | $13.68 | $13.68 | $12.68 | $12.93 | 306.57M |
| 1/7/2026 | $12.26 | $12.44 | $12.25 | $12.44 | 67.73M |
| 1/6/2026 | $11.13 | $11.52 | $10.85 | $11.31 | 213.08M |
| 1/5/2026 | $10.11 | $11.13 | $9.93 | $11.13 | 161.67M |
| 12/31/2025 | $10.74 | $10.77 | $9.86 | $10.12 | 154.80M |
| 12/30/2025 | $10.83 | $11.60 | $10.61 | $10.77 | 186.17M |
| 12/29/2025 | $11.00 | $11.61 | $10.80 | $11.07 | 204.12M |
| 12/26/2025 | $11.11 | $11.42 | $10.90 | $11.00 | 209.02M |
| 12/25/2025 | $10.67 | $11.56 | $10.48 | $11.56 | 232.91M |
| 12/24/2025 | $10.80 | $11.38 | $10.28 | $10.51 | 291.40M |
| 12/23/2025 | $9.42 | $10.56 | $9.30 | $10.56 | 146.72M |
| 12/22/2025 | $8.86 | $9.89 | $8.78 | $9.60 | 210.02M |
| 12/19/2025 | $9.11 | $9.30 | $8.75 | $8.99 | 144.08M |
| 12/18/2025 | $9.88 | $10.49 | $9.36 | $9.44 | 161.19M |
| 12/17/2025 | $9.80 | $10.29 | $9.45 | $10.17 | 163.09M |
| 12/16/2025 | $10.41 | $10.69 | $9.76 | $10.05 | 192.67M |
| 12/15/2025 | $9.87 | $10.84 | $9.61 | $10.65 | 255.51M |
| 12/12/2025 | $9.77 | $10.55 | $9.38 | $10.05 | 283.30M |
| 12/11/2025 | $8.80 | $9.77 | $8.47 | $9.77 | 184.94M |
| 12/10/2025 | $8.75 | $9.26 | $8.69 | $8.88 | 142.96M |
| 12/9/2025 | $9.68 | $9.86 | $8.92 | $9.06 | 185.74M |
| 12/8/2025 | $9.49 | $9.68 | $9.13 | $9.30 | 226.21M |
| 12/5/2025 | $8.69 | $9.13 | $8.55 | $9.13 | 84.53M |
| 12/4/2025 | $9.17 | $9.22 | $8.30 | $8.30 | 192.03M |
| 12/3/2025 | $9.21 | $9.85 | $8.87 | $9.22 | 297.44M |
| 12/2/2025 | $8.63 | $9.23 | $8.63 | $9.23 | 147.15M |
| 12/1/2025 | $7.77 | $8.39 | $7.64 | $8.39 | 206.40M |
| 11/28/2025 | $7.88 | $7.97 | $7.62 | $7.63 | 205.44M |
| 11/27/2025 | $9.32 | $9.32 | $8.47 | $8.47 | 200.51M |
| 11/26/2025 | $9.14 | $9.80 | $9.04 | $9.41 | 314.13M |
| 11/25/2025 | $8.60 | $10.21 | $8.60 | $9.11 | 342.98M |
| 11/24/2025 | $8.76 | $9.55 | $8.62 | $9.55 | 202.04M |
| 11/21/2025 | $7.82 | $8.68 | $7.34 | $8.68 | 316.93M |
| 11/20/2025 | $7.89 | $7.89 | $7.60 | $7.89 | 74.03M |
| 11/19/2025 | $6.50 | $7.17 | $6.47 | $7.17 | 69.25M |
| 11/18/2025 | $6.55 | $6.65 | $6.48 | $6.52 | 17.38M |
| 11/17/2025 | $6.62 | $6.77 | $6.54 | $6.57 | 19.36M |
| 11/14/2025 | $6.50 | $6.60 | $6.50 | $6.51 | 13.99M |
| 11/13/2025 | $6.38 | $6.57 | $6.34 | $6.56 | 27.67M |
| 11/12/2025 | $6.43 | $6.44 | $6.33 | $6.36 | 9.42M |
| 11/11/2025 | $6.44 | $6.45 | $6.40 | $6.43 | 8.42M |
| 11/10/2025 | $6.36 | $6.44 | $6.34 | $6.44 | 12.23M |
| 11/7/2025 | $6.35 | $6.38 | $6.32 | $6.35 | 8.80M |
| 11/6/2025 | $6.37 | $6.38 | $6.33 | $6.36 | 8.21M |
| 11/5/2025 | $6.30 | $6.38 | $6.30 | $6.35 | 8.08M |
| 11/4/2025 | $6.38 | $6.39 | $6.32 | $6.35 | 8.65M |
| 11/3/2025 | $6.37 | $6.40 | $6.32 | $6.39 | 8.07M |
| 10/31/2025 | $6.33 | $6.41 | $6.33 | $6.36 | 9.13M |
| 10/30/2025 | $6.43 | $6.44 | $6.34 | $6.34 | 12.93M |
| 10/29/2025 | $6.45 | $6.47 | $6.40 | $6.43 | 11.79M |
| 10/28/2025 | $6.48 | $6.52 | $6.42 | $6.47 | 18.64M |
| 10/27/2025 | $6.61 | $6.73 | $6.53 | $6.56 | 25.51M |
| 10/24/2025 | $6.48 | $6.67 | $6.41 | $6.54 | 26.18M |
| 10/23/2025 | $6.50 | $6.51 | $6.41 | $6.48 | 11.89M |
| 10/22/2025 | $6.42 | $6.56 | $6.40 | $6.51 | 20.05M |
| 10/21/2025 | $6.34 | $6.50 | $6.30 | $6.47 | 21.47M |
| 10/20/2025 | $6.32 | $6.37 | $6.29 | $6.33 | 9.58M |
| 10/17/2025 | $6.34 | $6.45 | $6.27 | $6.31 | 13.10M |