000917.SZ000917.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.29 | $12.40 | $11.62 | $11.84 | 149.59M |
| 1/14/2026 | $12.89 | $13.18 | $12.21 | $12.40 | 232.28M |
| 1/13/2026 | $14.00 | $14.45 | $12.61 | $12.64 | 304.67M |
| 1/12/2026 | $12.88 | $13.27 | $12.66 | $13.27 | 192.35M |
| 1/9/2026 | $11.61 | $12.06 | $11.53 | $12.06 | 257.65M |
| 1/8/2026 | $10.93 | $11.26 | $10.76 | $10.96 | 139.36M |
| 1/7/2026 | $11.31 | $12.42 | $11.06 | $11.18 | 192.02M |
| 1/6/2026 | $11.18 | $11.56 | $10.83 | $11.42 | 146.63M |
| 1/5/2026 | $10.97 | $11.29 | $10.63 | $10.88 | 165.61M |
| 12/31/2025 | $10.36 | $10.94 | $10.05 | $10.28 | 155.65M |
| 12/30/2025 | $11.58 | $11.58 | $10.35 | $10.35 | 208.28M |
| 12/29/2025 | $10.69 | $11.50 | $10.56 | $11.50 | 61.30M |
| 12/26/2025 | $10.24 | $10.75 | $10.14 | $10.45 | 114.24M |
| 12/25/2025 | $10.01 | $10.24 | $9.90 | $10.12 | 79.17M |
| 12/24/2025 | $9.99 | $10.17 | $9.85 | $10.02 | 85.29M |
| 12/23/2025 | $9.99 | $10.28 | $9.81 | $10.00 | 125.82M |
| 12/22/2025 | $10.47 | $10.60 | $9.89 | $9.92 | 166.31M |
| 12/19/2025 | $9.38 | $10.29 | $9.33 | $10.29 | 180.42M |
| 12/18/2025 | $9.00 | $9.60 | $8.93 | $9.35 | 202.65M |
| 12/17/2025 | $8.70 | $8.77 | $8.53 | $8.73 | 45.92M |
| 12/16/2025 | $8.96 | $8.98 | $8.66 | $8.69 | 43.43M |
| 12/15/2025 | $9.21 | $9.27 | $8.94 | $8.97 | 55.25M |
| 12/12/2025 | $9.34 | $9.49 | $9.26 | $9.33 | 71.65M |
| 12/11/2025 | $9.41 | $10.05 | $9.39 | $9.39 | 110.52M |
| 12/10/2025 | $9.29 | $9.47 | $9.20 | $9.40 | 98.84M |
| 12/9/2025 | $9.01 | $9.75 | $8.91 | $9.24 | 156.68M |
| 12/8/2025 | $8.87 | $9.14 | $8.83 | $8.86 | 62.95M |
| 12/5/2025 | $8.41 | $8.85 | $8.37 | $8.70 | 53.68M |
| 12/4/2025 | $8.41 | $8.57 | $8.38 | $8.40 | 25.77M |
| 12/3/2025 | $8.62 | $8.65 | $8.33 | $8.46 | 39.35M |
| 12/2/2025 | $8.55 | $8.57 | $8.36 | $8.43 | 26.91M |
| 12/1/2025 | $8.61 | $8.73 | $8.54 | $8.58 | 29.55M |
| 11/28/2025 | $8.55 | $8.66 | $8.49 | $8.61 | 29.08M |
| 11/27/2025 | $8.60 | $8.76 | $8.53 | $8.57 | 34.86M |
| 11/26/2025 | $8.55 | $8.69 | $8.52 | $8.55 | 35.52M |
| 11/25/2025 | $8.45 | $8.72 | $8.35 | $8.61 | 62.31M |
| 11/24/2025 | $8.24 | $8.47 | $8.14 | $8.37 | 40.40M |
| 11/21/2025 | $8.29 | $8.45 | $8.11 | $8.20 | 40.32M |
| 11/20/2025 | $8.34 | $8.55 | $8.29 | $8.36 | 32.26M |
| 11/19/2025 | $8.50 | $8.50 | $8.22 | $8.30 | 35.18M |
| 11/18/2025 | $8.41 | $8.52 | $8.35 | $8.47 | 39.99M |
| 11/17/2025 | $8.30 | $8.61 | $8.21 | $8.48 | 56.91M |
| 11/14/2025 | $8.40 | $8.45 | $8.31 | $8.31 | 24.58M |
| 11/13/2025 | $8.38 | $8.44 | $8.33 | $8.40 | 28.60M |
| 11/12/2025 | $8.51 | $8.54 | $8.30 | $8.38 | 30.82M |
| 11/11/2025 | $8.61 | $8.65 | $8.46 | $8.53 | 35.39M |
| 11/10/2025 | $8.56 | $8.72 | $8.54 | $8.62 | 32.86M |
| 11/7/2025 | $8.70 | $8.72 | $8.54 | $8.57 | 38.66M |
| 11/6/2025 | $8.86 | $8.90 | $8.65 | $8.73 | 37.84M |
| 11/5/2025 | $8.73 | $8.94 | $8.65 | $8.87 | 44.85M |
| 11/4/2025 | $9.03 | $9.06 | $8.85 | $8.94 | 46.08M |
| 11/3/2025 | $8.84 | $9.13 | $8.84 | $9.11 | 71.95M |
| 10/31/2025 | $8.70 | $9.04 | $8.70 | $8.92 | 62.38M |
| 10/30/2025 | $8.87 | $8.94 | $8.67 | $8.67 | 49.95M |
| 10/29/2025 | $8.92 | $8.99 | $8.71 | $8.95 | 59.34M |
| 10/28/2025 | $8.80 | $9.14 | $8.77 | $8.95 | 63.73M |
| 10/27/2025 | $8.95 | $9.31 | $8.81 | $8.84 | 100.87M |
| 10/24/2025 | $8.62 | $8.84 | $8.60 | $8.73 | 57.57M |
| 10/23/2025 | $8.66 | $8.70 | $8.48 | $8.66 | 75.32M |
| 10/22/2025 | $8.60 | $8.84 | $8.52 | $8.56 | 62.04M |
| 10/21/2025 | $8.81 | $8.89 | $8.58 | $8.62 | 113.03M |
| 10/20/2025 | $8.10 | $8.64 | $8.07 | $8.64 | 66.01M |
| 10/17/2025 | $8.16 | $8.20 | $7.83 | $7.85 | 38.12M |