000892.SZ000892.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.86 | $8.88 | $8.16 | $8.36 | 112.46M |
| 1/14/2026 | $8.41 | $9.47 | $8.37 | $9.01 | 174.12M |
| 1/13/2026 | $8.98 | $9.51 | $8.55 | $8.61 | 175.49M |
| 1/12/2026 | $8.43 | $8.98 | $8.30 | $8.98 | 64.36M |
| 1/9/2026 | $7.57 | $8.24 | $7.49 | $8.16 | 110.69M |
| 1/8/2026 | $7.22 | $7.80 | $7.22 | $7.66 | 86.36M |
| 1/7/2026 | $7.24 | $7.44 | $7.21 | $7.27 | 44.11M |
| 1/6/2026 | $7.25 | $7.44 | $7.20 | $7.29 | 58.06M |
| 1/5/2026 | $6.97 | $7.35 | $6.93 | $7.29 | 69.00M |
| 12/31/2025 | $6.83 | $7.19 | $6.77 | $6.98 | 74.42M |
| 12/30/2025 | $6.97 | $7.08 | $6.83 | $6.84 | 36.02M |
| 12/29/2025 | $7.01 | $7.05 | $6.87 | $6.92 | 31.06M |
| 12/26/2025 | $7.07 | $7.12 | $6.91 | $7.01 | 37.04M |
| 12/25/2025 | $7.01 | $7.12 | $6.94 | $7.07 | 39.56M |
| 12/24/2025 | $6.88 | $7.00 | $6.82 | $6.98 | 32.42M |
| 12/23/2025 | $6.96 | $7.03 | $6.62 | $6.93 | 54.36M |
| 12/22/2025 | $6.95 | $7.02 | $6.86 | $6.96 | 46.79M |
| 12/19/2025 | $6.87 | $7.38 | $6.77 | $7.07 | 71.11M |
| 12/18/2025 | $6.84 | $7.01 | $6.80 | $6.88 | 34.05M |
| 12/17/2025 | $6.88 | $6.95 | $6.68 | $6.87 | 44.75M |
| 12/16/2025 | $7.21 | $7.28 | $6.87 | $6.93 | 44.23M |
| 12/15/2025 | $7.29 | $7.35 | $7.10 | $7.18 | 44.49M |
| 12/12/2025 | $7.34 | $7.52 | $7.20 | $7.32 | 57.80M |
| 12/11/2025 | $7.73 | $7.83 | $7.35 | $7.40 | 79.71M |
| 12/10/2025 | $7.76 | $8.05 | $7.76 | $7.79 | 88.02M |
| 12/9/2025 | $7.74 | $8.09 | $7.66 | $7.89 | 102.21M |
| 12/8/2025 | $7.45 | $7.94 | $7.45 | $7.81 | 110.10M |
| 12/5/2025 | $7.49 | $7.55 | $7.30 | $7.44 | 78.36M |
| 12/4/2025 | $7.40 | $7.55 | $7.32 | $7.35 | 56.77M |
| 12/3/2025 | $7.57 | $7.67 | $7.39 | $7.42 | 78.89M |
| 12/2/2025 | $7.70 | $7.86 | $7.57 | $7.63 | 104.16M |
| 12/1/2025 | $8.01 | $8.10 | $7.67 | $7.77 | 135.12M |
| 11/28/2025 | $7.90 | $8.24 | $7.90 | $8.04 | 192.09M |
| 11/27/2025 | $9.00 | $9.04 | $8.78 | $8.78 | 64.47M |
| 11/26/2025 | $8.78 | $9.75 | $8.58 | $9.75 | 265.68M |
| 11/25/2025 | $7.81 | $8.86 | $7.81 | $8.86 | 79.62M |
| 11/24/2025 | $7.70 | $8.05 | $7.19 | $8.05 | 208.17M |
| 11/21/2025 | $7.15 | $7.32 | $7.15 | $7.32 | 31.69M |
| 11/20/2025 | $6.94 | $6.94 | $6.63 | $6.65 | 42.80M |
| 11/19/2025 | $7.00 | $7.10 | $6.74 | $6.79 | 57.04M |
| 11/18/2025 | $7.67 | $7.79 | $6.96 | $7.16 | 88.16M |
| 11/17/2025 | $7.20 | $7.58 | $7.14 | $7.43 | 58.66M |
| 11/14/2025 | $7.22 | $7.40 | $7.15 | $7.28 | 42.11M |
| 11/13/2025 | $7.15 | $7.34 | $7.09 | $7.24 | 36.01M |
| 11/12/2025 | $7.52 | $7.60 | $7.06 | $7.14 | 61.84M |
| 11/11/2025 | $7.45 | $7.63 | $7.36 | $7.54 | 53.42M |
| 11/10/2025 | $7.35 | $7.79 | $7.31 | $7.51 | 84.67M |
| 11/7/2025 | $7.75 | $7.86 | $7.27 | $7.35 | 86.59M |
| 11/6/2025 | $7.99 | $8.05 | $7.35 | $7.55 | 132.11M |
| 11/5/2025 | $8.06 | $8.79 | $7.80 | $8.15 | 175.04M |
| 11/4/2025 | $7.98 | $8.64 | $7.51 | $8.30 | 207.01M |
| 11/3/2025 | $7.50 | $7.85 | $7.34 | $7.85 | 61.45M |
| 10/31/2025 | $6.90 | $7.14 | $6.67 | $7.14 | 124.17M |
| 10/30/2025 | $6.55 | $6.63 | $6.30 | $6.49 | 48.99M |
| 10/29/2025 | $6.39 | $6.55 | $6.36 | $6.52 | 52.43M |
| 10/28/2025 | $6.27 | $6.67 | $6.22 | $6.57 | 82.39M |
| 10/27/2025 | $6.35 | $6.55 | $6.23 | $6.29 | 81.22M |
| 10/24/2025 | $6.24 | $6.68 | $6.05 | $6.24 | 143.25M |
| 10/23/2025 | $5.87 | $6.34 | $5.73 | $6.34 | 125.03M |
| 10/22/2025 | $5.94 | $6.34 | $5.64 | $5.76 | 75.25M |
| 10/21/2025 | $5.83 | $6.03 | $5.80 | $5.95 | 24.99M |
| 10/20/2025 | $5.78 | $5.92 | $5.76 | $5.84 | 24.17M |
| 10/17/2025 | $5.84 | $5.92 | $5.69 | $5.72 | 29.90M |