000919.SZ000919.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.72 | $7.90 | $7.69 | $7.72 | 10.68M |
| 1/14/2026 | $7.81 | $7.98 | $7.77 | $7.90 | 23.03M |
| 1/13/2026 | $7.80 | $8.00 | $7.78 | $7.81 | 24.72M |
| 1/12/2026 | $7.81 | $7.85 | $7.71 | $7.80 | 18.87M |
| 1/9/2026 | $7.72 | $7.90 | $7.69 | $7.85 | 17.57M |
| 1/8/2026 | $7.68 | $7.76 | $7.63 | $7.74 | 13.40M |
| 1/7/2026 | $7.87 | $7.87 | $7.65 | $7.70 | 16.14M |
| 1/6/2026 | $7.79 | $8.01 | $7.77 | $7.84 | 22.53M |
| 1/5/2026 | $7.97 | $8.01 | $7.69 | $7.81 | 29.40M |
| 12/31/2025 | $7.57 | $8.24 | $7.57 | $7.95 | 42.12M |
| 12/30/2025 | $7.55 | $7.61 | $7.44 | $7.53 | 16.16M |
| 12/29/2025 | $7.75 | $7.80 | $7.55 | $7.60 | 17.00M |
| 12/26/2025 | $7.51 | $7.86 | $7.48 | $7.72 | 26.81M |
| 12/25/2025 | $7.46 | $7.55 | $7.44 | $7.50 | 16.38M |
| 12/24/2025 | $7.55 | $7.58 | $7.40 | $7.45 | 17.70M |
| 12/23/2025 | $7.72 | $7.73 | $7.49 | $7.51 | 25.80M |
| 12/22/2025 | $7.79 | $7.92 | $7.59 | $7.73 | 43.90M |
| 12/19/2025 | $7.65 | $8.09 | $7.58 | $7.71 | 76.30M |
| 12/18/2025 | $6.91 | $7.43 | $6.91 | $7.37 | 28.74M |
| 12/17/2025 | $6.87 | $6.94 | $6.82 | $6.93 | 7.33M |
| 12/16/2025 | $6.97 | $6.98 | $6.85 | $6.87 | 8.05M |
| 12/15/2025 | $6.96 | $7.00 | $6.90 | $6.98 | 8.21M |
| 12/12/2025 | $7.13 | $7.13 | $6.94 | $6.95 | 8.37M |
| 12/11/2025 | $7.26 | $7.27 | $7.06 | $7.08 | 9.90M |
| 12/10/2025 | $7.22 | $7.31 | $7.16 | $7.26 | 9.27M |
| 12/9/2025 | $7.36 | $7.36 | $7.21 | $7.24 | 7.98M |
| 12/8/2025 | $7.43 | $7.47 | $7.33 | $7.36 | 7.53M |
| 12/5/2025 | $7.37 | $7.40 | $7.29 | $7.39 | 8.01M |
| 12/4/2025 | $7.39 | $7.49 | $7.27 | $7.40 | 11.19M |
| 12/3/2025 | $7.30 | $7.46 | $7.28 | $7.39 | 11.62M |
| 12/2/2025 | $7.31 | $7.36 | $7.25 | $7.31 | 8.93M |
| 12/1/2025 | $7.26 | $7.39 | $7.24 | $7.32 | 10.49M |
| 11/28/2025 | $7.22 | $7.33 | $7.14 | $7.26 | 10.10M |
| 11/27/2025 | $7.23 | $7.23 | $7.10 | $7.20 | 7.69M |
| 11/26/2025 | $7.16 | $7.32 | $7.15 | $7.19 | 10.23M |
| 11/25/2025 | $7.00 | $7.20 | $6.96 | $7.15 | 10.27M |
| 11/24/2025 | $6.93 | $7.02 | $6.93 | $7.00 | 9.95M |
| 11/21/2025 | $7.19 | $7.24 | $6.88 | $6.89 | 12.52M |
| 11/20/2025 | $7.20 | $7.25 | $7.12 | $7.21 | 7.26M |
| 11/19/2025 | $7.32 | $7.34 | $7.16 | $7.18 | 9.71M |
| 11/18/2025 | $7.41 | $7.46 | $7.26 | $7.31 | 11.53M |
| 11/17/2025 | $7.46 | $7.46 | $7.32 | $7.43 | 11.26M |
| 11/14/2025 | $7.43 | $7.56 | $7.43 | $7.46 | 16.25M |
| 11/13/2025 | $7.46 | $7.48 | $7.36 | $7.45 | 12.09M |
| 11/12/2025 | $7.42 | $7.48 | $7.37 | $7.45 | 11.18M |
| 11/11/2025 | $7.37 | $7.44 | $7.33 | $7.42 | 11.56M |
| 11/10/2025 | $7.28 | $7.38 | $7.25 | $7.36 | 10.02M |
| 11/7/2025 | $7.23 | $7.28 | $7.22 | $7.26 | 5.82M |
| 11/6/2025 | $7.29 | $7.29 | $7.22 | $7.25 | 5.33M |
| 11/5/2025 | $7.20 | $7.30 | $7.19 | $7.28 | 8.56M |
| 11/4/2025 | $7.24 | $7.27 | $7.19 | $7.24 | 7.89M |
| 11/3/2025 | $7.24 | $7.30 | $7.17 | $7.24 | 11.39M |
| 10/31/2025 | $7.10 | $7.18 | $7.05 | $7.15 | 9.82M |
| 10/30/2025 | $7.13 | $7.14 | $7.01 | $7.06 | 6.51M |
| 10/29/2025 | $7.18 | $7.20 | $7.11 | $7.14 | 7.17M |
| 10/28/2025 | $7.15 | $7.24 | $7.10 | $7.18 | 10.17M |
| 10/27/2025 | $7.17 | $7.18 | $7.05 | $7.10 | 7.48M |
| 10/24/2025 | $7.19 | $7.21 | $7.13 | $7.13 | 7.52M |
| 10/23/2025 | $7.18 | $7.23 | $7.11 | $7.19 | 8.88M |
| 10/22/2025 | $7.09 | $7.22 | $7.06 | $7.18 | 13.83M |
| 10/21/2025 | $6.99 | $7.09 | $6.98 | $7.09 | 7.96M |
| 10/20/2025 | $6.95 | $7.02 | $6.92 | $7.01 | 6.70M |
| 10/17/2025 | $6.96 | $7.03 | $6.93 | $6.94 | 7.62M |