000910.SZ000910.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.74 | $7.74 | $7.65 | $7.72 | 2.11M |
| 1/14/2026 | $7.81 | $7.83 | $7.64 | $7.71 | 5.74M |
| 1/13/2026 | $7.80 | $7.87 | $7.75 | $7.77 | 6.21M |
| 1/12/2026 | $7.83 | $7.88 | $7.73 | $7.75 | 5.77M |
| 1/9/2026 | $7.74 | $7.79 | $7.68 | $7.75 | 4.97M |
| 1/8/2026 | $7.75 | $7.77 | $7.66 | $7.74 | 4.50M |
| 1/7/2026 | $7.53 | $7.99 | $7.52 | $7.75 | 12.16M |
| 1/6/2026 | $7.48 | $7.54 | $7.45 | $7.53 | 5.08M |
| 1/5/2026 | $7.46 | $7.49 | $7.43 | $7.47 | 4.95M |
| 12/31/2025 | $7.45 | $7.51 | $7.40 | $7.46 | 3.90M |
| 12/30/2025 | $7.49 | $7.53 | $7.44 | $7.45 | 4.28M |
| 12/29/2025 | $7.49 | $7.53 | $7.40 | $7.49 | 5.56M |
| 12/26/2025 | $7.52 | $7.64 | $7.49 | $7.52 | 5.11M |
| 12/25/2025 | $7.46 | $7.64 | $7.45 | $7.53 | 4.61M |
| 12/24/2025 | $7.45 | $7.51 | $7.38 | $7.45 | 4.53M |
| 12/23/2025 | $7.49 | $7.50 | $7.38 | $7.42 | 4.04M |
| 12/22/2025 | $7.53 | $7.57 | $7.46 | $7.49 | 7.20M |
| 12/19/2025 | $7.55 | $7.59 | $7.48 | $7.54 | 5.72M |
| 12/18/2025 | $7.52 | $7.58 | $7.41 | $7.54 | 6.75M |
| 12/17/2025 | $7.46 | $7.70 | $7.38 | $7.55 | 9.28M |
| 12/16/2025 | $7.42 | $7.63 | $7.39 | $7.48 | 6.68M |
| 12/15/2025 | $7.28 | $7.47 | $7.24 | $7.47 | 7.06M |
| 12/12/2025 | $7.49 | $7.75 | $7.28 | $7.33 | 8.18M |
| 12/11/2025 | $7.43 | $7.43 | $7.23 | $7.24 | 5.20M |
| 12/10/2025 | $7.42 | $7.44 | $7.33 | $7.41 | 3.33M |
| 12/9/2025 | $7.51 | $7.53 | $7.41 | $7.41 | 2.77M |
| 12/8/2025 | $7.48 | $7.55 | $7.46 | $7.51 | 3.23M |
| 12/5/2025 | $7.37 | $7.48 | $7.32 | $7.45 | 3.66M |
| 12/4/2025 | $7.50 | $7.54 | $7.35 | $7.37 | 3.60M |
| 12/3/2025 | $7.56 | $7.58 | $7.48 | $7.53 | 2.63M |
| 12/2/2025 | $7.58 | $7.59 | $7.47 | $7.56 | 3.66M |
| 12/1/2025 | $7.52 | $7.65 | $7.50 | $7.56 | 4.91M |
| 11/28/2025 | $7.50 | $7.54 | $7.41 | $7.52 | 2.82M |
| 11/27/2025 | $7.46 | $7.54 | $7.41 | $7.48 | 3.88M |
| 11/26/2025 | $7.52 | $7.61 | $7.44 | $7.45 | 3.68M |
| 11/25/2025 | $7.40 | $7.59 | $7.40 | $7.56 | 5.42M |
| 11/24/2025 | $7.41 | $7.50 | $7.35 | $7.39 | 5.71M |
| 11/21/2025 | $7.72 | $7.77 | $7.37 | $7.39 | 7.71M |
| 11/20/2025 | $7.82 | $7.85 | $7.72 | $7.75 | 3.45M |
| 11/19/2025 | $7.86 | $7.93 | $7.77 | $7.80 | 4.16M |
| 11/18/2025 | $8.03 | $8.04 | $7.84 | $7.89 | 5.76M |
| 11/17/2025 | $8.04 | $8.09 | $7.95 | $8.03 | 6.28M |
| 11/14/2025 | $7.92 | $8.05 | $7.92 | $7.99 | 5.84M |
| 11/13/2025 | $7.88 | $7.98 | $7.83 | $7.96 | 5.59M |
| 11/12/2025 | $7.86 | $7.95 | $7.85 | $7.88 | 4.87M |
| 11/11/2025 | $7.82 | $7.94 | $7.79 | $7.88 | 5.18M |
| 11/10/2025 | $7.83 | $7.84 | $7.76 | $7.83 | 4.64M |
| 11/7/2025 | $7.78 | $7.85 | $7.76 | $7.83 | 3.61M |
| 11/6/2025 | $7.80 | $7.85 | $7.73 | $7.81 | 5.15M |
| 11/5/2025 | $7.72 | $7.82 | $7.68 | $7.80 | 5.51M |
| 11/4/2025 | $7.75 | $7.77 | $7.68 | $7.74 | 4.08M |
| 11/3/2025 | $7.71 | $7.77 | $7.69 | $7.75 | 4.91M |
| 10/31/2025 | $7.67 | $7.79 | $7.67 | $7.73 | 5.43M |
| 10/30/2025 | $7.96 | $8.01 | $7.66 | $7.67 | 14.34M |
| 10/29/2025 | $7.98 | $8.05 | $7.94 | $8.02 | 5.55M |
| 10/28/2025 | $7.92 | $8.05 | $7.88 | $8.00 | 5.70M |
| 10/27/2025 | $7.92 | $7.95 | $7.83 | $7.92 | 6.44M |
| 10/24/2025 | $8.04 | $8.07 | $7.87 | $7.89 | 8.91M |
| 10/23/2025 | $8.00 | $8.06 | $7.96 | $8.05 | 4.43M |
| 10/22/2025 | $8.09 | $8.13 | $8.02 | $8.06 | 4.83M |
| 10/21/2025 | $7.99 | $8.16 | $7.99 | $8.11 | 7.42M |
| 10/20/2025 | $8.07 | $8.08 | $7.96 | $7.99 | 5.36M |
| 10/17/2025 | $8.14 | $8.15 | $7.96 | $7.97 | 9.41M |