000886.SZ000886.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.49 | $6.54 | $6.43 | $6.45 | 18.99M |
| 1/14/2026 | $6.67 | $6.71 | $6.48 | $6.56 | 51.89M |
| 1/13/2026 | $6.95 | $6.97 | $6.64 | $6.66 | 56.10M |
| 1/12/2026 | $6.68 | $7.10 | $6.68 | $6.97 | 90.77M |
| 1/9/2026 | $6.49 | $6.58 | $6.47 | $6.58 | 38.66M |
| 1/8/2026 | $6.47 | $6.58 | $6.45 | $6.49 | 33.05M |
| 1/7/2026 | $6.53 | $6.62 | $6.47 | $6.47 | 40.94M |
| 1/6/2026 | $6.53 | $6.64 | $6.53 | $6.57 | 35.52M |
| 1/5/2026 | $6.75 | $6.76 | $6.53 | $6.55 | 53.32M |
| 12/31/2025 | $6.79 | $6.97 | $6.65 | $6.86 | 52.43M |
| 12/30/2025 | $7.06 | $7.08 | $6.72 | $6.75 | 64.08M |
| 12/29/2025 | $7.27 | $7.45 | $7.08 | $7.11 | 68.49M |
| 12/26/2025 | $7.05 | $7.49 | $7.02 | $7.32 | 92.19M |
| 12/25/2025 | $7.31 | $7.35 | $7.05 | $7.06 | 66.75M |
| 12/24/2025 | $7.31 | $7.47 | $7.20 | $7.34 | 98.62M |
| 12/23/2025 | $7.67 | $7.94 | $7.38 | $7.42 | 172.73M |
| 12/22/2025 | $6.78 | $7.35 | $6.78 | $7.35 | 93.44M |
| 12/19/2025 | $6.30 | $6.85 | $6.25 | $6.68 | 84.29M |
| 12/18/2025 | $6.52 | $6.53 | $6.26 | $6.28 | 58.97M |
| 12/17/2025 | $6.80 | $6.83 | $6.36 | $6.58 | 62.96M |
| 12/16/2025 | $7.33 | $7.52 | $6.73 | $6.91 | 85.87M |
| 12/15/2025 | $7.45 | $7.59 | $7.23 | $7.36 | 70.37M |
| 12/12/2025 | $7.76 | $7.85 | $7.42 | $7.48 | 93.67M |
| 12/11/2025 | $8.10 | $8.28 | $7.80 | $7.81 | 154.16M |
| 12/10/2025 | $7.43 | $8.16 | $7.22 | $8.16 | 173.91M |
| 12/9/2025 | $7.69 | $7.73 | $7.24 | $7.42 | 76.52M |
| 12/8/2025 | $7.34 | $8.08 | $7.32 | $7.77 | 82.70M |
| 12/5/2025 | $7.34 | $7.49 | $7.16 | $7.39 | 46.58M |
| 12/4/2025 | $7.69 | $7.71 | $7.30 | $7.33 | 51.96M |
| 12/3/2025 | $7.73 | $7.89 | $7.70 | $7.76 | 55.17M |
| 12/2/2025 | $7.67 | $7.81 | $7.52 | $7.78 | 44.36M |
| 12/1/2025 | $7.74 | $7.82 | $7.61 | $7.72 | 48.42M |
| 11/28/2025 | $7.23 | $7.86 | $7.14 | $7.74 | 96.84M |
| 11/27/2025 | $7.30 | $7.51 | $7.13 | $7.19 | 43.69M |
| 11/26/2025 | $7.43 | $7.74 | $7.39 | $7.42 | 56.28M |
| 11/25/2025 | $7.42 | $7.57 | $7.28 | $7.46 | 51.47M |
| 11/24/2025 | $7.47 | $7.94 | $7.14 | $7.42 | 62.72M |
| 11/21/2025 | $7.47 | $7.80 | $7.38 | $7.38 | 51.69M |
| 11/20/2025 | $7.61 | $7.79 | $7.48 | $7.62 | 44.83M |
| 11/19/2025 | $7.91 | $7.94 | $7.49 | $7.61 | 53.68M |
| 11/18/2025 | $7.91 | $8.10 | $7.71 | $7.96 | 62.24M |
| 11/17/2025 | $7.87 | $7.97 | $7.76 | $7.92 | 50.25M |
| 11/14/2025 | $7.63 | $8.08 | $7.62 | $7.91 | 77.10M |
| 11/13/2025 | $7.51 | $7.79 | $7.45 | $7.67 | 45.33M |
| 11/12/2025 | $7.56 | $7.70 | $7.45 | $7.49 | 28.60M |
| 11/11/2025 | $7.46 | $7.62 | $7.46 | $7.57 | 34.99M |
| 11/10/2025 | $7.45 | $7.75 | $7.40 | $7.56 | 57.05M |
| 11/7/2025 | $7.70 | $7.80 | $7.30 | $7.54 | 77.27M |
| 11/6/2025 | $7.86 | $7.98 | $7.46 | $7.51 | 98.41M |
| 11/5/2025 | $7.66 | $8.12 | $7.61 | $7.94 | 113.40M |
| 11/4/2025 | $7.66 | $7.79 | $7.52 | $7.78 | 70.62M |
| 11/3/2025 | $7.42 | $7.82 | $7.38 | $7.70 | 82.19M |
| 10/31/2025 | $7.34 | $7.55 | $7.31 | $7.42 | 48.66M |
| 10/30/2025 | $7.39 | $7.41 | $7.24 | $7.27 | 42.10M |
| 10/29/2025 | $7.15 | $7.61 | $7.15 | $7.45 | 83.38M |
| 10/28/2025 | $7.10 | $7.26 | $7.10 | $7.15 | 34.62M |
| 10/27/2025 | $7.14 | $7.24 | $7.01 | $7.03 | 30.96M |
| 10/24/2025 | $7.19 | $7.30 | $7.07 | $7.11 | 32.40M |
| 10/23/2025 | $7.18 | $7.25 | $7.08 | $7.20 | 33.10M |
| 10/22/2025 | $7.23 | $7.34 | $7.12 | $7.15 | 48.57M |
| 10/21/2025 | $7.17 | $7.35 | $6.97 | $7.31 | 70.95M |
| 10/20/2025 | $7.15 | $7.44 | $7.04 | $7.20 | 84.02M |
| 10/17/2025 | $6.96 | $7.35 | $6.91 | $7.08 | 89.06M |