000883.SZ000883.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.58 | $4.60 | $4.56 | $4.59 | 18.13M |
| 1/14/2026 | $4.60 | $4.63 | $4.56 | $4.58 | 36.89M |
| 1/13/2026 | $4.60 | $4.62 | $4.58 | $4.61 | 27.20M |
| 1/12/2026 | $4.58 | $4.60 | $4.56 | $4.60 | 21.35M |
| 1/9/2026 | $4.57 | $4.58 | $4.55 | $4.58 | 19.21M |
| 1/8/2026 | $4.57 | $4.58 | $4.55 | $4.56 | 22.69M |
| 1/7/2026 | $4.58 | $4.59 | $4.57 | $4.57 | 17.86M |
| 1/6/2026 | $4.56 | $4.59 | $4.55 | $4.58 | 23.94M |
| 1/5/2026 | $4.55 | $4.56 | $4.54 | $4.56 | 20.99M |
| 12/31/2025 | $4.56 | $4.57 | $4.54 | $4.54 | 14.49M |
| 12/30/2025 | $4.58 | $4.59 | $4.55 | $4.56 | 23.41M |
| 12/29/2025 | $4.63 | $4.63 | $4.58 | $4.58 | 21.85M |
| 12/26/2025 | $4.63 | $4.63 | $4.61 | $4.62 | 14.58M |
| 12/25/2025 | $4.62 | $4.63 | $4.61 | $4.63 | 15.33M |
| 12/24/2025 | $4.61 | $4.63 | $4.59 | $4.62 | 18.21M |
| 12/23/2025 | $4.60 | $4.63 | $4.60 | $4.61 | 17.52M |
| 12/22/2025 | $4.61 | $4.62 | $4.59 | $4.60 | 14.65M |
| 12/19/2025 | $4.62 | $4.63 | $4.60 | $4.60 | 17.72M |
| 12/18/2025 | $4.60 | $4.63 | $4.59 | $4.61 | 19.20M |
| 12/17/2025 | $4.58 | $4.61 | $4.54 | $4.60 | 22.17M |
| 12/16/2025 | $4.59 | $4.59 | $4.54 | $4.58 | 18.33M |
| 12/15/2025 | $4.58 | $4.61 | $4.58 | $4.59 | 11.23M |
| 12/12/2025 | $4.57 | $4.61 | $4.57 | $4.58 | 17.42M |
| 12/11/2025 | $4.59 | $4.60 | $4.56 | $4.57 | 13.57M |
| 12/10/2025 | $4.58 | $4.60 | $4.57 | $4.59 | 11.88M |
| 12/9/2025 | $4.61 | $4.63 | $4.58 | $4.58 | 16.11M |
| 12/8/2025 | $4.65 | $4.66 | $4.61 | $4.62 | 18.53M |
| 12/5/2025 | $4.64 | $4.66 | $4.63 | $4.65 | 15.21M |
| 12/4/2025 | $4.67 | $4.69 | $4.63 | $4.64 | 13.58M |
| 12/3/2025 | $4.64 | $4.70 | $4.63 | $4.68 | 29.50M |
| 12/2/2025 | $4.63 | $4.64 | $4.61 | $4.64 | 12.32M |
| 12/1/2025 | $4.62 | $4.64 | $4.61 | $4.63 | 11.22M |
| 11/28/2025 | $4.61 | $4.63 | $4.60 | $4.62 | 10.86M |
| 11/27/2025 | $4.60 | $4.63 | $4.60 | $4.61 | 16.56M |
| 11/26/2025 | $4.62 | $4.65 | $4.60 | $4.60 | 14.58M |
| 11/25/2025 | $4.59 | $4.63 | $4.58 | $4.61 | 20.43M |
| 11/24/2025 | $4.61 | $4.62 | $4.56 | $4.58 | 27.55M |
| 11/21/2025 | $4.69 | $4.70 | $4.58 | $4.59 | 40.54M |
| 11/20/2025 | $4.72 | $4.73 | $4.70 | $4.71 | 21.01M |
| 11/19/2025 | $4.72 | $4.74 | $4.69 | $4.70 | 19.60M |
| 11/18/2025 | $4.76 | $4.77 | $4.70 | $4.73 | 23.82M |
| 11/17/2025 | $4.78 | $4.78 | $4.72 | $4.76 | 24.02M |
| 11/14/2025 | $4.80 | $4.82 | $4.78 | $4.78 | 23.16M |
| 11/13/2025 | $4.82 | $4.82 | $4.77 | $4.80 | 24.04M |
| 11/12/2025 | $4.85 | $4.87 | $4.80 | $4.81 | 20.71M |
| 11/11/2025 | $4.85 | $4.87 | $4.82 | $4.85 | 23.32M |
| 11/10/2025 | $4.83 | $4.86 | $4.81 | $4.85 | 23.23M |
| 11/7/2025 | $4.81 | $4.86 | $4.80 | $4.83 | 29.76M |
| 11/6/2025 | $4.79 | $4.84 | $4.78 | $4.81 | 39.80M |
| 11/5/2025 | $4.73 | $4.80 | $4.71 | $4.78 | 40.46M |
| 11/4/2025 | $4.72 | $4.78 | $4.72 | $4.76 | 41.99M |
| 11/3/2025 | $4.73 | $4.73 | $4.69 | $4.71 | 28.98M |
| 10/31/2025 | $4.81 | $4.81 | $4.69 | $4.73 | 76.81M |
| 10/30/2025 | $4.83 | $4.89 | $4.83 | $4.87 | 35.48M |
| 10/29/2025 | $4.81 | $4.85 | $4.79 | $4.85 | 31.95M |
| 10/28/2025 | $4.80 | $4.85 | $4.79 | $4.81 | 28.05M |
| 10/27/2025 | $4.74 | $4.82 | $4.73 | $4.80 | 44.46M |
| 10/24/2025 | $4.80 | $4.82 | $4.72 | $4.74 | 48.20M |
| 10/23/2025 | $4.76 | $4.81 | $4.73 | $4.79 | 53.41M |
| 10/22/2025 | $4.80 | $4.89 | $4.73 | $4.75 | 81.53M |
| 10/21/2025 | $4.70 | $4.97 | $4.69 | $4.82 | 106.27M |
| 10/20/2025 | $4.66 | $4.68 | $4.61 | $4.66 | 27.40M |
| 10/17/2025 | $4.68 | $4.70 | $4.65 | $4.65 | 26.23M |