000876.SZ000876.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.96 | $9.02 | $8.96 | $8.98 | 32.67M |
| 1/14/2026 | $9.15 | $9.21 | $8.93 | $8.97 | 70.00M |
| 1/13/2026 | $9.27 | $9.27 | $9.14 | $9.15 | 40.36M |
| 1/12/2026 | $9.26 | $9.28 | $9.22 | $9.28 | 31.97M |
| 1/9/2026 | $9.27 | $9.29 | $9.21 | $9.26 | 23.03M |
| 1/8/2026 | $9.22 | $9.27 | $9.20 | $9.27 | 18.72M |
| 1/7/2026 | $9.29 | $9.32 | $9.22 | $9.23 | 24.60M |
| 1/6/2026 | $9.21 | $9.30 | $9.19 | $9.30 | 28.73M |
| 1/5/2026 | $9.23 | $9.23 | $9.17 | $9.21 | 18.61M |
| 12/31/2025 | $9.26 | $9.27 | $9.15 | $9.22 | 20.39M |
| 12/30/2025 | $9.20 | $9.33 | $9.19 | $9.26 | 28.64M |
| 12/29/2025 | $9.14 | $9.27 | $9.10 | $9.20 | 29.48M |
| 12/26/2025 | $9.13 | $9.16 | $9.09 | $9.13 | 17.16M |
| 12/25/2025 | $9.11 | $9.15 | $9.11 | $9.13 | 14.44M |
| 12/24/2025 | $9.12 | $9.15 | $9.07 | $9.10 | 15.86M |
| 12/23/2025 | $9.18 | $9.22 | $9.12 | $9.13 | 15.02M |
| 12/22/2025 | $9.21 | $9.24 | $9.16 | $9.18 | 19.30M |
| 12/19/2025 | $9.12 | $9.31 | $9.09 | $9.21 | 37.37M |
| 12/18/2025 | $9.11 | $9.19 | $9.10 | $9.13 | 17.11M |
| 12/17/2025 | $9.25 | $9.30 | $9.08 | $9.16 | 33.91M |
| 12/16/2025 | $9.06 | $9.11 | $8.96 | $9.02 | 16.88M |
| 12/15/2025 | $9.04 | $9.15 | $9.03 | $9.06 | 21.30M |
| 12/12/2025 | $9.01 | $9.09 | $8.96 | $9.08 | 24.94M |
| 12/11/2025 | $8.96 | $9.11 | $8.86 | $9.04 | 43.67M |
| 12/10/2025 | $9.01 | $9.10 | $8.94 | $8.95 | 38.57M |
| 12/9/2025 | $9.22 | $9.25 | $8.99 | $9.02 | 40.24M |
| 12/8/2025 | $9.34 | $9.35 | $9.21 | $9.23 | 27.26M |
| 12/5/2025 | $9.24 | $9.30 | $9.20 | $9.29 | 18.68M |
| 12/4/2025 | $9.30 | $9.34 | $9.22 | $9.24 | 18.54M |
| 12/3/2025 | $9.40 | $9.43 | $9.30 | $9.34 | 16.58M |
| 12/2/2025 | $9.48 | $9.48 | $9.39 | $9.40 | 14.97M |
| 12/1/2025 | $9.42 | $9.48 | $9.38 | $9.47 | 16.84M |
| 11/28/2025 | $9.35 | $9.41 | $9.29 | $9.41 | 17.71M |
| 11/27/2025 | $9.42 | $9.44 | $9.35 | $9.37 | 19.86M |
| 11/26/2025 | $9.43 | $9.48 | $9.41 | $9.41 | 14.10M |
| 11/25/2025 | $9.43 | $9.47 | $9.37 | $9.45 | 17.52M |
| 11/24/2025 | $9.37 | $9.51 | $9.37 | $9.43 | 22.03M |
| 11/21/2025 | $9.58 | $9.66 | $9.35 | $9.36 | 47.07M |
| 11/20/2025 | $9.73 | $9.75 | $9.65 | $9.65 | 26.57M |
| 11/19/2025 | $9.74 | $9.77 | $9.65 | $9.74 | 28.66M |
| 11/18/2025 | $9.82 | $9.87 | $9.71 | $9.73 | 28.59M |
| 11/17/2025 | $9.86 | $9.91 | $9.78 | $9.86 | 33.24M |
| 11/14/2025 | $9.96 | $10.06 | $9.89 | $9.90 | 29.03M |
| 11/13/2025 | $9.98 | $10.00 | $9.88 | $9.99 | 33.93M |
| 11/12/2025 | $10.04 | $10.08 | $9.93 | $9.98 | 31.38M |
| 11/11/2025 | $10.05 | $10.08 | $9.95 | $10.05 | 38.61M |
| 11/10/2025 | $9.82 | $10.05 | $9.78 | $10.05 | 56.27M |
| 11/7/2025 | $9.78 | $9.88 | $9.77 | $9.81 | 37.21M |
| 11/6/2025 | $9.78 | $9.82 | $9.74 | $9.77 | 23.19M |
| 11/5/2025 | $9.71 | $9.81 | $9.69 | $9.78 | 22.51M |
| 11/4/2025 | $9.82 | $9.84 | $9.72 | $9.75 | 27.20M |
| 11/3/2025 | $9.72 | $9.86 | $9.67 | $9.85 | 37.15M |
| 10/31/2025 | $9.67 | $9.76 | $9.65 | $9.73 | 29.58M |
| 10/30/2025 | $9.78 | $9.78 | $9.67 | $9.67 | 26.97M |
| 10/29/2025 | $9.75 | $9.78 | $9.68 | $9.78 | 22.57M |
| 10/28/2025 | $9.82 | $9.84 | $9.73 | $9.75 | 22.59M |
| 10/27/2025 | $9.70 | $9.85 | $9.66 | $9.82 | 41.13M |
| 10/24/2025 | $9.71 | $9.77 | $9.67 | $9.69 | 22.97M |
| 10/23/2025 | $9.65 | $9.72 | $9.61 | $9.70 | 22.92M |
| 10/22/2025 | $9.70 | $9.78 | $9.66 | $9.66 | 24.63M |
| 10/21/2025 | $9.64 | $9.74 | $9.62 | $9.72 | 27.40M |
| 10/20/2025 | $9.71 | $9.72 | $9.61 | $9.63 | 27.65M |
| 10/17/2025 | $9.73 | $9.81 | $9.64 | $9.68 | 30.32M |