000875.SZ000875.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.52 | $6.83 | $6.51 | $6.80 | 228.41M |
| 1/14/2026 | $6.21 | $6.77 | $6.21 | $6.77 | 293.66M |
| 1/13/2026 | $5.93 | $6.30 | $5.91 | $6.15 | 160.69M |
| 1/12/2026 | $5.84 | $5.94 | $5.79 | $5.91 | 74.86M |
| 1/9/2026 | $5.66 | $5.85 | $5.65 | $5.82 | 74.75M |
| 1/8/2026 | $5.64 | $5.71 | $5.60 | $5.66 | 45.81M |
| 1/7/2026 | $5.65 | $5.70 | $5.62 | $5.64 | 44.38M |
| 1/6/2026 | $5.65 | $5.68 | $5.63 | $5.66 | 38.52M |
| 1/5/2026 | $5.68 | $5.70 | $5.61 | $5.64 | 34.48M |
| 12/31/2025 | $5.62 | $5.67 | $5.61 | $5.64 | 34.21M |
| 12/30/2025 | $5.59 | $5.65 | $5.55 | $5.63 | 32.36M |
| 12/29/2025 | $5.64 | $5.64 | $5.56 | $5.59 | 39.47M |
| 12/26/2025 | $5.58 | $5.68 | $5.56 | $5.64 | 47.31M |
| 12/25/2025 | $5.59 | $5.59 | $5.54 | $5.59 | 24.86M |
| 12/24/2025 | $5.58 | $5.59 | $5.55 | $5.59 | 25.10M |
| 12/23/2025 | $5.64 | $5.67 | $5.57 | $5.59 | 25.11M |
| 12/22/2025 | $5.61 | $5.64 | $5.60 | $5.62 | 23.49M |
| 12/19/2025 | $5.58 | $5.65 | $5.57 | $5.63 | 23.91M |
| 12/18/2025 | $5.57 | $5.63 | $5.56 | $5.59 | 20.79M |
| 12/17/2025 | $5.54 | $5.62 | $5.50 | $5.61 | 31.53M |
| 12/16/2025 | $5.64 | $5.66 | $5.51 | $5.53 | 32.72M |
| 12/15/2025 | $5.69 | $5.73 | $5.63 | $5.65 | 34.53M |
| 12/12/2025 | $5.51 | $5.68 | $5.50 | $5.67 | 72.80M |
| 12/11/2025 | $5.49 | $5.56 | $5.48 | $5.50 | 26.70M |
| 12/10/2025 | $5.54 | $5.56 | $5.43 | $5.49 | 32.78M |
| 12/9/2025 | $5.63 | $5.66 | $5.54 | $5.54 | 29.11M |
| 12/8/2025 | $5.58 | $5.83 | $5.58 | $5.65 | 59.03M |
| 12/5/2025 | $5.48 | $5.58 | $5.45 | $5.55 | 27.52M |
| 12/4/2025 | $5.54 | $5.56 | $5.46 | $5.49 | 21.85M |
| 12/3/2025 | $5.54 | $5.60 | $5.51 | $5.55 | 29.78M |
| 12/2/2025 | $5.60 | $5.60 | $5.51 | $5.54 | 25.88M |
| 12/1/2025 | $5.58 | $5.63 | $5.57 | $5.60 | 24.59M |
| 11/28/2025 | $5.52 | $5.61 | $5.50 | $5.60 | 33.26M |
| 11/27/2025 | $5.56 | $5.61 | $5.50 | $5.50 | 27.12M |
| 11/26/2025 | $5.51 | $5.65 | $5.49 | $5.58 | 40.42M |
| 11/25/2025 | $5.48 | $5.54 | $5.47 | $5.51 | 29.39M |
| 11/24/2025 | $5.51 | $5.56 | $5.40 | $5.48 | 42.82M |
| 11/21/2025 | $5.66 | $5.70 | $5.50 | $5.50 | 62.72M |
| 11/20/2025 | $5.80 | $5.87 | $5.73 | $5.74 | 38.04M |
| 11/19/2025 | $5.79 | $5.82 | $5.75 | $5.80 | 36.57M |
| 11/18/2025 | $5.94 | $5.95 | $5.75 | $5.77 | 75.06M |
| 11/17/2025 | $5.95 | $6.03 | $5.80 | $5.99 | 114.44M |
| 11/14/2025 | $6.34 | $6.44 | $6.05 | $6.06 | 206.61M |
| 11/13/2025 | $6.16 | $6.18 | $6.08 | $6.12 | 50.16M |
| 11/12/2025 | $6.05 | $6.32 | $6.02 | $6.14 | 104.75M |
| 11/11/2025 | $6.10 | $6.18 | $6.01 | $6.05 | 73.00M |
| 11/10/2025 | $6.13 | $6.24 | $6.03 | $6.14 | 89.49M |
| 11/7/2025 | $6.05 | $6.13 | $6.01 | $6.08 | 65.77M |
| 11/6/2025 | $6.00 | $6.11 | $5.99 | $6.08 | 68.57M |
| 11/5/2025 | $5.98 | $6.05 | $5.88 | $6.02 | 67.73M |
| 11/4/2025 | $5.96 | $6.11 | $5.92 | $6.04 | 79.26M |
| 11/3/2025 | $5.86 | $6.03 | $5.83 | $5.97 | 78.19M |
| 10/31/2025 | $5.89 | $5.98 | $5.84 | $5.86 | 82.20M |
| 10/30/2025 | $5.85 | $5.97 | $5.77 | $5.88 | 85.39M |
| 10/29/2025 | $5.65 | $5.90 | $5.55 | $5.86 | 106.51M |
| 10/28/2025 | $5.72 | $5.78 | $5.60 | $5.65 | 98.42M |
| 10/27/2025 | $5.91 | $6.00 | $5.78 | $5.82 | 82.38M |
| 10/24/2025 | $5.84 | $5.92 | $5.82 | $5.89 | 54.40M |
| 10/23/2025 | $5.81 | $5.85 | $5.74 | $5.83 | 43.76M |
| 10/22/2025 | $5.91 | $5.95 | $5.80 | $5.84 | 48.82M |
| 10/21/2025 | $5.70 | $6.02 | $5.69 | $5.94 | 80.68M |
| 10/20/2025 | $5.94 | $5.95 | $5.64 | $5.73 | 94.56M |
| 10/17/2025 | $6.05 | $6.07 | $5.82 | $5.84 | 72.75M |