000899.SZ000899.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.40 | $10.54 | $10.27 | $10.38 | 16.66M |
| 1/13/2026 | $10.36 | $10.49 | $10.28 | $10.41 | 18.72M |
| 1/12/2026 | $10.26 | $10.41 | $10.12 | $10.36 | 17.75M |
| 1/9/2026 | $10.21 | $10.23 | $10.11 | $10.22 | 10.57M |
| 1/8/2026 | $10.17 | $10.31 | $10.11 | $10.19 | 11.98M |
| 1/7/2026 | $10.03 | $10.22 | $10.00 | $10.15 | 12.16M |
| 1/6/2026 | $9.98 | $10.09 | $9.98 | $10.05 | 11.73M |
| 1/5/2026 | $9.91 | $10.01 | $9.83 | $9.97 | 11.22M |
| 12/31/2025 | $10.08 | $10.12 | $9.88 | $9.90 | 8.15M |
| 12/30/2025 | $10.10 | $10.11 | $9.90 | $10.02 | 10.60M |
| 12/29/2025 | $10.30 | $10.46 | $10.12 | $10.14 | 13.08M |
| 12/26/2025 | $10.25 | $10.39 | $10.19 | $10.28 | 11.71M |
| 12/25/2025 | $10.30 | $10.35 | $10.20 | $10.25 | 9.81M |
| 12/24/2025 | $10.06 | $10.25 | $9.99 | $10.24 | 10.91M |
| 12/23/2025 | $9.92 | $10.23 | $9.90 | $10.08 | 15.45M |
| 12/22/2025 | $9.88 | $10.00 | $9.87 | $9.90 | 7.02M |
| 12/19/2025 | $9.89 | $9.98 | $9.86 | $9.89 | 6.87M |
| 12/18/2025 | $9.84 | $9.92 | $9.77 | $9.88 | 6.00M |
| 12/17/2025 | $9.76 | $9.86 | $9.67 | $9.83 | 6.73M |
| 12/16/2025 | $9.95 | $9.96 | $9.71 | $9.75 | 7.75M |
| 12/15/2025 | $10.01 | $10.12 | $9.94 | $9.95 | 9.03M |
| 12/12/2025 | $9.92 | $10.17 | $9.91 | $10.05 | 10.60M |
| 12/11/2025 | $9.95 | $10.03 | $9.87 | $9.91 | 6.44M |
| 12/10/2025 | $9.88 | $9.96 | $9.85 | $9.95 | 5.26M |
| 12/9/2025 | $9.93 | $10.04 | $9.87 | $9.89 | 5.95M |
| 12/8/2025 | $10.15 | $10.18 | $9.95 | $9.96 | 10.60M |
| 12/5/2025 | $10.10 | $10.17 | $10.04 | $10.12 | 7.06M |
| 12/4/2025 | $10.17 | $10.21 | $10.06 | $10.13 | 7.83M |
| 12/3/2025 | $10.22 | $10.31 | $10.15 | $10.17 | 7.17M |
| 12/2/2025 | $10.18 | $10.20 | $10.07 | $10.20 | 8.09M |
| 12/1/2025 | $10.07 | $10.36 | $10.03 | $10.16 | 11.17M |
| 11/28/2025 | $9.94 | $10.06 | $9.85 | $10.02 | 8.17M |
| 11/27/2025 | $9.75 | $10.06 | $9.73 | $9.93 | 10.51M |
| 11/26/2025 | $9.74 | $9.86 | $9.72 | $9.75 | 9.25M |
| 11/25/2025 | $9.73 | $9.78 | $9.69 | $9.72 | 10.23M |
| 11/24/2025 | $9.76 | $9.81 | $9.58 | $9.70 | 12.90M |
| 11/21/2025 | $10.02 | $10.07 | $9.69 | $9.74 | 15.38M |
| 11/20/2025 | $10.16 | $10.19 | $10.06 | $10.11 | 13.73M |
| 11/19/2025 | $10.12 | $10.18 | $10.02 | $10.13 | 10.97M |
| 11/18/2025 | $10.32 | $10.32 | $10.07 | $10.15 | 10.99M |
| 11/17/2025 | $10.36 | $10.38 | $10.16 | $10.29 | 9.56M |
| 11/14/2025 | $10.48 | $10.55 | $10.34 | $10.36 | 11.01M |
| 11/13/2025 | $10.47 | $10.56 | $10.37 | $10.51 | 10.32M |
| 11/12/2025 | $10.56 | $10.64 | $10.37 | $10.44 | 13.88M |
| 11/11/2025 | $10.73 | $10.74 | $10.58 | $10.60 | 13.64M |
| 11/10/2025 | $10.76 | $10.83 | $10.66 | $10.73 | 19.42M |
| 11/7/2025 | $10.86 | $11.23 | $10.73 | $10.75 | 27.69M |
| 11/6/2025 | $10.78 | $10.93 | $10.73 | $10.86 | 24.01M |
| 11/5/2025 | $10.60 | $10.80 | $10.56 | $10.76 | 17.84M |
| 11/4/2025 | $10.64 | $10.74 | $10.58 | $10.68 | 16.31M |
| 11/3/2025 | $10.70 | $10.70 | $10.51 | $10.66 | 17.59M |
| 10/31/2025 | $10.81 | $10.81 | $10.49 | $10.72 | 28.95M |
| 10/30/2025 | $10.78 | $10.93 | $10.60 | $10.91 | 21.40M |
| 10/29/2025 | $10.83 | $10.83 | $10.55 | $10.74 | 17.59M |
| 10/28/2025 | $10.80 | $10.83 | $10.64 | $10.83 | 22.19M |
| 10/27/2025 | $10.62 | $10.80 | $10.55 | $10.79 | 27.57M |
| 10/24/2025 | $10.70 | $10.75 | $10.46 | $10.72 | 21.60M |
| 10/23/2025 | $10.70 | $10.86 | $10.64 | $10.79 | 20.01M |
| 10/22/2025 | $10.67 | $10.90 | $10.63 | $10.80 | 26.81M |
| 10/21/2025 | $10.36 | $10.99 | $10.28 | $10.95 | 33.99M |
| 10/20/2025 | $10.60 | $10.64 | $10.28 | $10.36 | 26.76M |
| 10/17/2025 | $10.47 | $10.68 | $10.37 | $10.52 | 24.17M |
| 10/16/2025 | $10.41 | $10.59 | $10.29 | $10.46 | 31.22M |