000877.SZ000877.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.50 | $5.51 | $5.40 | $5.42 | 18.83M |
| 1/14/2026 | $5.45 | $5.59 | $5.42 | $5.47 | 34.30M |
| 1/13/2026 | $5.48 | $5.50 | $5.43 | $5.44 | 19.92M |
| 1/12/2026 | $5.47 | $5.48 | $5.41 | $5.48 | 24.05M |
| 1/9/2026 | $5.50 | $5.51 | $5.43 | $5.47 | 22.30M |
| 1/8/2026 | $5.46 | $5.52 | $5.43 | $5.49 | 17.22M |
| 1/7/2026 | $5.45 | $5.52 | $5.40 | $5.46 | 24.25M |
| 1/6/2026 | $5.36 | $5.44 | $5.32 | $5.43 | 21.71M |
| 1/5/2026 | $5.31 | $5.37 | $5.31 | $5.35 | 16.55M |
| 12/31/2025 | $5.35 | $5.37 | $5.30 | $5.32 | 8.24M |
| 12/30/2025 | $5.36 | $5.38 | $5.29 | $5.34 | 13.10M |
| 12/29/2025 | $5.39 | $5.42 | $5.35 | $5.36 | 13.79M |
| 12/26/2025 | $5.41 | $5.44 | $5.38 | $5.38 | 13.62M |
| 12/25/2025 | $5.44 | $5.45 | $5.37 | $5.41 | 13.71M |
| 12/24/2025 | $5.38 | $5.43 | $5.35 | $5.39 | 12.95M |
| 12/23/2025 | $5.37 | $5.42 | $5.35 | $5.38 | 11.40M |
| 12/22/2025 | $5.38 | $5.41 | $5.34 | $5.38 | 13.03M |
| 12/19/2025 | $5.36 | $5.40 | $5.34 | $5.37 | 12.62M |
| 12/18/2025 | $5.36 | $5.40 | $5.34 | $5.35 | 10.08M |
| 12/17/2025 | $5.31 | $5.36 | $5.25 | $5.34 | 14.10M |
| 12/16/2025 | $5.41 | $5.43 | $5.29 | $5.31 | 18.01M |
| 12/15/2025 | $5.42 | $5.50 | $5.38 | $5.43 | 15.59M |
| 12/12/2025 | $5.51 | $5.52 | $5.42 | $5.43 | 18.88M |
| 12/11/2025 | $5.61 | $5.62 | $5.50 | $5.51 | 11.32M |
| 12/10/2025 | $5.51 | $5.62 | $5.50 | $5.60 | 14.84M |
| 12/9/2025 | $5.66 | $5.67 | $5.52 | $5.53 | 24.67M |
| 12/8/2025 | $5.73 | $5.75 | $5.66 | $5.67 | 17.46M |
| 12/5/2025 | $5.71 | $5.75 | $5.66 | $5.73 | 10.48M |
| 12/4/2025 | $5.68 | $5.74 | $5.65 | $5.71 | 9.95M |
| 12/3/2025 | $5.71 | $5.73 | $5.65 | $5.69 | 14.38M |
| 12/2/2025 | $5.78 | $5.79 | $5.71 | $5.73 | 10.67M |
| 12/1/2025 | $5.77 | $5.81 | $5.76 | $5.78 | 12.50M |
| 11/28/2025 | $5.74 | $5.80 | $5.71 | $5.79 | 10.34M |
| 11/27/2025 | $5.81 | $5.81 | $5.73 | $5.75 | 12.21M |
| 11/26/2025 | $5.78 | $5.92 | $5.78 | $5.82 | 17.58M |
| 11/25/2025 | $5.76 | $5.80 | $5.72 | $5.77 | 11.03M |
| 11/24/2025 | $5.74 | $5.80 | $5.69 | $5.76 | 13.40M |
| 11/21/2025 | $5.81 | $5.83 | $5.68 | $5.71 | 22.59M |
| 11/20/2025 | $5.83 | $5.89 | $5.80 | $5.84 | 14.12M |
| 11/19/2025 | $5.88 | $5.91 | $5.78 | $5.83 | 19.91M |
| 11/18/2025 | $6.02 | $6.02 | $5.88 | $5.90 | 29.22M |
| 11/17/2025 | $6.05 | $6.08 | $5.99 | $6.02 | 20.84M |
| 11/14/2025 | $6.08 | $6.14 | $6.06 | $6.08 | 21.36M |
| 11/13/2025 | $6.04 | $6.15 | $6.03 | $6.12 | 25.38M |
| 11/12/2025 | $6.13 | $6.13 | $6.02 | $6.03 | 24.18M |
| 11/11/2025 | $6.06 | $6.14 | $6.04 | $6.13 | 32.02M |
| 11/10/2025 | $6.04 | $6.07 | $5.99 | $6.06 | 22.84M |
| 11/7/2025 | $5.95 | $6.10 | $5.94 | $6.04 | 39.42M |
| 11/6/2025 | $6.03 | $6.03 | $5.95 | $5.96 | 23.10M |
| 11/5/2025 | $5.98 | $6.03 | $5.95 | $6.01 | 21.53M |
| 11/4/2025 | $6.05 | $6.07 | $5.97 | $6.03 | 25.52M |
| 11/3/2025 | $6.03 | $6.05 | $5.95 | $6.04 | 21.77M |
| 10/31/2025 | $5.96 | $6.04 | $5.94 | $6.02 | 22.51M |
| 10/30/2025 | $6.04 | $6.04 | $5.91 | $5.96 | 31.24M |
| 10/29/2025 | $6.02 | $6.06 | $5.96 | $6.04 | 29.49M |
| 10/28/2025 | $6.10 | $6.12 | $6.01 | $6.05 | 31.10M |
| 10/27/2025 | $6.12 | $6.18 | $6.09 | $6.12 | 35.23M |
| 10/24/2025 | $6.20 | $6.23 | $6.08 | $6.10 | 58.86M |
| 10/23/2025 | $6.38 | $6.38 | $6.15 | $6.27 | 43.38M |
| 10/22/2025 | $6.43 | $6.61 | $6.41 | $6.46 | 59.48M |
| 10/21/2025 | $6.31 | $6.52 | $6.26 | $6.39 | 37.42M |
| 10/20/2025 | $6.40 | $6.44 | $6.24 | $6.29 | 38.73M |
| 10/17/2025 | $6.44 | $6.56 | $6.34 | $6.37 | 44.48M |