000881.SZ000881.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.35 | $9.35 | $8.73 | $8.75 | 8.80M |
| 1/15/2026 | $8.93 | $8.95 | $8.72 | $8.85 | 26.06M |
| 1/14/2026 | $9.03 | $9.22 | $8.86 | $8.96 | 36.50M |
| 1/13/2026 | $9.50 | $9.50 | $9.03 | $9.06 | 42.68M |
| 1/12/2026 | $9.31 | $9.69 | $9.25 | $9.59 | 44.26M |
| 1/9/2026 | $9.35 | $9.41 | $9.18 | $9.31 | 33.98M |
| 1/8/2026 | $9.10 | $9.50 | $9.08 | $9.38 | 47.98M |
| 1/7/2026 | $9.12 | $9.36 | $9.08 | $9.15 | 32.96M |
| 1/6/2026 | $9.02 | $9.16 | $8.96 | $9.16 | 25.48M |
| 1/5/2026 | $9.05 | $9.17 | $9.00 | $9.02 | 27.73M |
| 12/31/2025 | $9.06 | $9.13 | $8.82 | $9.05 | 27.93M |
| 12/30/2025 | $9.03 | $9.07 | $8.89 | $8.93 | 21.13M |
| 12/29/2025 | $8.99 | $9.20 | $8.92 | $9.12 | 33.63M |
| 12/26/2025 | $8.92 | $9.05 | $8.84 | $8.99 | 26.46M |
| 12/25/2025 | $8.80 | $9.03 | $8.76 | $8.98 | 29.46M |
| 12/24/2025 | $8.54 | $8.94 | $8.42 | $8.90 | 38.15M |
| 12/23/2025 | $8.71 | $8.72 | $8.45 | $8.49 | 18.92M |
| 12/22/2025 | $8.70 | $8.84 | $8.66 | $8.74 | 17.32M |
| 12/19/2025 | $8.54 | $8.85 | $8.53 | $8.69 | 23.61M |
| 12/18/2025 | $8.40 | $8.66 | $8.34 | $8.54 | 21.90M |
| 12/17/2025 | $8.43 | $8.52 | $8.21 | $8.48 | 23.99M |
| 12/16/2025 | $8.88 | $8.89 | $8.36 | $8.45 | 35.91M |
| 12/15/2025 | $8.93 | $9.02 | $8.81 | $8.92 | 33.22M |
| 12/12/2025 | $8.54 | $9.36 | $8.52 | $9.02 | 72.07M |
| 12/11/2025 | $8.68 | $8.80 | $8.52 | $8.52 | 23.46M |
| 12/10/2025 | $8.80 | $8.84 | $8.56 | $8.65 | 29.30M |
| 12/9/2025 | $8.90 | $9.14 | $8.74 | $8.80 | 32.94M |
| 12/8/2025 | $9.06 | $9.07 | $8.86 | $8.88 | 41.64M |
| 12/5/2025 | $8.83 | $9.18 | $8.72 | $9.06 | 43.89M |
| 12/4/2025 | $8.66 | $9.36 | $8.62 | $8.92 | 51.71M |
| 12/3/2025 | $8.79 | $8.95 | $8.62 | $8.77 | 42.44M |
| 12/2/2025 | $8.61 | $8.99 | $8.55 | $8.74 | 47.90M |
| 12/1/2025 | $8.66 | $8.74 | $8.57 | $8.61 | 36.21M |
| 11/28/2025 | $8.76 | $8.85 | $8.61 | $8.70 | 53.07M |
| 11/27/2025 | $8.42 | $9.25 | $8.24 | $8.91 | 83.05M |
| 11/26/2025 | $8.76 | $8.79 | $8.37 | $8.41 | 53.48M |
| 11/25/2025 | $8.03 | $8.82 | $7.95 | $8.61 | 73.63M |
| 11/24/2025 | $7.97 | $8.11 | $7.84 | $8.02 | 17.75M |
| 11/21/2025 | $8.23 | $8.44 | $7.95 | $7.95 | 32.62M |
| 11/20/2025 | $8.40 | $8.57 | $8.30 | $8.32 | 43.18M |
| 11/19/2025 | $8.17 | $8.98 | $8.06 | $8.58 | 55.37M |
| 11/18/2025 | $8.39 | $8.39 | $8.12 | $8.18 | 14.45M |
| 11/17/2025 | $8.37 | $8.49 | $8.33 | $8.41 | 11.62M |
| 11/14/2025 | $8.37 | $8.41 | $8.29 | $8.33 | 10.86M |
| 11/13/2025 | $8.24 | $8.43 | $8.24 | $8.40 | 12.98M |
| 11/12/2025 | $8.44 | $8.44 | $8.21 | $8.26 | 15.09M |
| 11/11/2025 | $8.39 | $8.53 | $8.34 | $8.46 | 15.15M |
| 11/10/2025 | $8.44 | $8.49 | $8.34 | $8.39 | 15.99M |
| 11/7/2025 | $8.46 | $8.58 | $8.39 | $8.43 | 18.94M |
| 11/6/2025 | $8.31 | $8.57 | $8.31 | $8.49 | 25.40M |
| 11/5/2025 | $8.24 | $8.37 | $8.21 | $8.31 | 19.44M |
| 11/4/2025 | $8.28 | $8.48 | $8.23 | $8.31 | 23.07M |
| 11/3/2025 | $8.17 | $8.35 | $8.15 | $8.28 | 23.71M |
| 10/31/2025 | $8.20 | $8.20 | $8.06 | $8.10 | 13.71M |
| 10/30/2025 | $8.20 | $8.22 | $8.08 | $8.09 | 14.67M |
| 10/29/2025 | $8.12 | $8.25 | $8.08 | $8.21 | 16.23M |
| 10/28/2025 | $8.09 | $8.21 | $8.05 | $8.13 | 16.02M |
| 10/27/2025 | $8.16 | $8.23 | $8.09 | $8.17 | 20.70M |
| 10/24/2025 | $8.13 | $8.13 | $7.97 | $8.06 | 16.37M |
| 10/23/2025 | $7.95 | $8.15 | $7.81 | $8.14 | 24.25M |
| 10/22/2025 | $7.94 | $8.04 | $7.90 | $7.99 | 13.20M |
| 10/21/2025 | $7.86 | $8.00 | $7.81 | $7.98 | 10.20M |
| 10/20/2025 | $7.83 | $7.86 | $7.77 | $7.85 | 9.10M |