000905.SZ000905.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.00 | $14.00 | $12.98 | $13.03 | 20.32M |
| 1/14/2026 | $13.93 | $13.96 | $13.26 | $13.45 | 59.46M |
| 1/13/2026 | $14.15 | $14.85 | $13.82 | $13.93 | 74.92M |
| 1/12/2026 | $13.98 | $14.36 | $13.88 | $14.15 | 54.75M |
| 1/9/2026 | $14.00 | $14.28 | $13.83 | $13.98 | 54.68M |
| 1/8/2026 | $14.40 | $14.80 | $14.10 | $14.19 | 83.73M |
| 1/7/2026 | $13.03 | $14.17 | $13.03 | $14.17 | 71.10M |
| 1/6/2026 | $12.76 | $12.96 | $12.76 | $12.88 | 33.74M |
| 1/5/2026 | $12.92 | $13.18 | $12.68 | $12.79 | 45.15M |
| 12/31/2025 | $13.49 | $13.60 | $12.89 | $13.07 | 59.91M |
| 12/30/2025 | $14.80 | $14.80 | $13.80 | $13.86 | 75.10M |
| 12/29/2025 | $14.27 | $15.11 | $13.73 | $14.62 | 84.39M |
| 12/26/2025 | $13.92 | $14.44 | $13.73 | $14.36 | 81.28M |
| 12/25/2025 | $14.35 | $14.98 | $13.91 | $14.17 | 93.35M |
| 12/24/2025 | $13.46 | $14.37 | $13.38 | $14.20 | 81.03M |
| 12/23/2025 | $13.44 | $14.37 | $13.23 | $13.71 | 99.40M |
| 12/22/2025 | $13.20 | $13.67 | $12.91 | $13.43 | 71.73M |
| 12/19/2025 | $12.55 | $13.55 | $12.51 | $13.17 | 82.60M |
| 12/18/2025 | $12.89 | $13.05 | $12.53 | $12.65 | 63.03M |
| 12/17/2025 | $12.99 | $13.08 | $12.63 | $12.84 | 66.45M |
| 12/16/2025 | $14.17 | $14.18 | $12.95 | $13.00 | 99.58M |
| 12/15/2025 | $14.10 | $15.27 | $13.83 | $14.15 | 149.33M |
| 12/12/2025 | $15.16 | $15.25 | $13.69 | $13.88 | 131.07M |
| 12/11/2025 | $16.40 | $17.00 | $14.86 | $15.20 | 158.29M |
| 12/10/2025 | $15.96 | $15.97 | $15.09 | $15.97 | 145.03M |
| 12/9/2025 | $14.00 | $14.52 | $13.80 | $14.52 | 66.76M |
| 12/8/2025 | $12.00 | $13.20 | $11.90 | $13.20 | 108.53M |
| 12/5/2025 | $10.96 | $12.00 | $10.89 | $12.00 | 77.21M |
| 12/4/2025 | $11.03 | $11.42 | $10.91 | $10.91 | 53.58M |
| 12/3/2025 | $10.86 | $11.32 | $10.76 | $11.06 | 58.66M |
| 12/2/2025 | $10.66 | $11.10 | $10.60 | $10.94 | 53.68M |
| 12/1/2025 | $10.80 | $10.88 | $10.65 | $10.74 | 31.80M |
| 11/28/2025 | $10.22 | $10.93 | $10.11 | $10.81 | 41.17M |
| 11/27/2025 | $10.42 | $10.48 | $10.15 | $10.19 | 20.92M |
| 11/26/2025 | $10.53 | $10.66 | $10.38 | $10.44 | 25.67M |
| 11/25/2025 | $10.12 | $10.64 | $10.03 | $10.59 | 33.46M |
| 11/24/2025 | $10.36 | $10.37 | $9.90 | $10.09 | 35.39M |
| 11/21/2025 | $10.78 | $11.00 | $10.10 | $10.18 | 54.23M |
| 11/20/2025 | $11.16 | $11.34 | $10.88 | $11.00 | 40.13M |
| 11/19/2025 | $11.77 | $11.88 | $11.12 | $11.19 | 52.24M |
| 11/18/2025 | $12.67 | $12.91 | $11.51 | $11.58 | 101.48M |
| 11/17/2025 | $11.81 | $12.66 | $11.72 | $12.66 | 73.62M |
| 11/14/2025 | $11.08 | $11.69 | $11.01 | $11.51 | 77.42M |
| 11/13/2025 | $10.78 | $11.29 | $10.59 | $11.11 | 68.40M |
| 11/12/2025 | $10.87 | $11.27 | $10.66 | $10.80 | 38.44M |
| 11/11/2025 | $10.83 | $11.00 | $10.71 | $10.89 | 45.24M |
| 11/10/2025 | $10.63 | $11.10 | $10.45 | $10.87 | 67.40M |
| 11/7/2025 | $10.69 | $11.02 | $10.52 | $10.85 | 72.04M |
| 11/6/2025 | $11.38 | $11.39 | $10.50 | $10.50 | 92.30M |
| 11/5/2025 | $10.78 | $12.00 | $10.77 | $11.67 | 122.04M |
| 11/4/2025 | $10.20 | $11.34 | $10.16 | $11.00 | 77.77M |
| 11/3/2025 | $10.25 | $10.76 | $10.13 | $10.31 | 57.56M |
| 10/31/2025 | $10.37 | $10.79 | $10.14 | $10.45 | 70.03M |
| 10/30/2025 | $10.89 | $10.95 | $10.30 | $10.32 | 87.68M |
| 10/29/2025 | $12.50 | $12.50 | $10.90 | $11.07 | 128.48M |
| 10/28/2025 | $10.62 | $11.44 | $10.56 | $11.44 | 39.39M |
| 10/27/2025 | $10.55 | $11.43 | $10.08 | $10.40 | 122.57M |
| 10/24/2025 | $10.35 | $11.10 | $10.12 | $10.59 | 106.93M |
| 10/23/2025 | $9.74 | $10.49 | $9.59 | $10.24 | 89.91M |
| 10/22/2025 | $10.04 | $10.10 | $9.59 | $9.59 | 55.45M |
| 10/21/2025 | $9.79 | $10.11 | $9.35 | $10.04 | 93.13M |
| 10/20/2025 | $9.52 | $10.30 | $9.37 | $9.92 | 142.16M |
| 10/17/2025 | $8.50 | $9.36 | $8.45 | $9.36 | 63.80M |