000927.SZ000927.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.65 | $2.65 | $2.62 | $2.62 | 27.07M |
| 1/14/2026 | $2.66 | $2.69 | $2.61 | $2.64 | 92.74M |
| 1/13/2026 | $2.69 | $2.71 | $2.65 | $2.66 | 71.44M |
| 1/12/2026 | $2.65 | $2.69 | $2.63 | $2.68 | 77.91M |
| 1/9/2026 | $2.65 | $2.66 | $2.63 | $2.65 | 43.26M |
| 1/8/2026 | $2.63 | $2.65 | $2.62 | $2.64 | 41.78M |
| 1/7/2026 | $2.66 | $2.67 | $2.63 | $2.63 | 44.81M |
| 1/6/2026 | $2.64 | $2.67 | $2.63 | $2.66 | 52.01M |
| 1/5/2026 | $2.62 | $2.65 | $2.61 | $2.64 | 40.05M |
| 12/31/2025 | $2.59 | $2.63 | $2.58 | $2.61 | 40.76M |
| 12/30/2025 | $2.61 | $2.62 | $2.57 | $2.59 | 43.43M |
| 12/29/2025 | $2.63 | $2.65 | $2.61 | $2.61 | 36.03M |
| 12/26/2025 | $2.64 | $2.65 | $2.61 | $2.63 | 42.73M |
| 12/25/2025 | $2.64 | $2.66 | $2.63 | $2.64 | 42.99M |
| 12/24/2025 | $2.61 | $2.64 | $2.60 | $2.62 | 32.40M |
| 12/23/2025 | $2.64 | $2.65 | $2.61 | $2.61 | 37.81M |
| 12/22/2025 | $2.61 | $2.66 | $2.60 | $2.64 | 43.16M |
| 12/19/2025 | $2.57 | $2.62 | $2.56 | $2.60 | 49.12M |
| 12/18/2025 | $2.56 | $2.58 | $2.55 | $2.56 | 36.21M |
| 12/17/2025 | $2.57 | $2.58 | $2.53 | $2.57 | 46.96M |
| 12/16/2025 | $2.61 | $2.61 | $2.55 | $2.57 | 55.33M |
| 12/15/2025 | $2.59 | $2.62 | $2.58 | $2.61 | 37.33M |
| 12/12/2025 | $2.63 | $2.64 | $2.60 | $2.60 | 54.99M |
| 12/11/2025 | $2.69 | $2.69 | $2.62 | $2.63 | 49.00M |
| 12/10/2025 | $2.65 | $2.70 | $2.63 | $2.68 | 52.29M |
| 12/9/2025 | $2.67 | $2.68 | $2.63 | $2.65 | 47.76M |
| 12/8/2025 | $2.69 | $2.70 | $2.67 | $2.67 | 35.49M |
| 12/5/2025 | $2.64 | $2.69 | $2.63 | $2.68 | 53.47M |
| 12/4/2025 | $2.64 | $2.67 | $2.63 | $2.65 | 48.24M |
| 12/3/2025 | $2.66 | $2.67 | $2.63 | $2.64 | 46.52M |
| 12/2/2025 | $2.65 | $2.67 | $2.63 | $2.66 | 46.29M |
| 12/1/2025 | $2.65 | $2.66 | $2.64 | $2.66 | 37.77M |
| 11/28/2025 | $2.62 | $2.66 | $2.61 | $2.65 | 67.78M |
| 11/27/2025 | $2.64 | $2.67 | $2.62 | $2.62 | 73.41M |
| 11/26/2025 | $2.61 | $2.63 | $2.60 | $2.61 | 67.42M |
| 11/25/2025 | $2.62 | $2.63 | $2.60 | $2.60 | 60.83M |
| 11/24/2025 | $2.61 | $2.63 | $2.59 | $2.61 | 60.20M |
| 11/21/2025 | $2.71 | $2.71 | $2.60 | $2.60 | 90.71M |
| 11/20/2025 | $2.71 | $2.73 | $2.69 | $2.71 | 48.18M |
| 11/19/2025 | $2.74 | $2.76 | $2.70 | $2.70 | 52.75M |
| 11/18/2025 | $2.81 | $2.82 | $2.73 | $2.75 | 59.42M |
| 11/17/2025 | $2.81 | $2.82 | $2.78 | $2.81 | 48.25M |
| 11/14/2025 | $2.82 | $2.85 | $2.81 | $2.82 | 65.43M |
| 11/13/2025 | $2.82 | $2.83 | $2.80 | $2.82 | 44.24M |
| 11/12/2025 | $2.82 | $2.84 | $2.80 | $2.82 | 54.56M |
| 11/11/2025 | $2.78 | $2.83 | $2.78 | $2.82 | 58.21M |
| 11/10/2025 | $2.79 | $2.79 | $2.76 | $2.79 | 37.69M |
| 11/7/2025 | $2.77 | $2.79 | $2.76 | $2.78 | 48.34M |
| 11/6/2025 | $2.77 | $2.79 | $2.75 | $2.77 | 51.96M |
| 11/5/2025 | $2.71 | $2.78 | $2.70 | $2.77 | 58.88M |
| 11/4/2025 | $2.71 | $2.73 | $2.70 | $2.72 | 40.83M |
| 11/3/2025 | $2.68 | $2.72 | $2.67 | $2.71 | 43.19M |
| 10/31/2025 | $2.73 | $2.75 | $2.67 | $2.68 | 79.02M |
| 10/30/2025 | $2.76 | $2.76 | $2.72 | $2.73 | 50.39M |
| 10/29/2025 | $2.76 | $2.77 | $2.71 | $2.77 | 53.96M |
| 10/28/2025 | $2.76 | $2.78 | $2.75 | $2.76 | 40.51M |
| 10/27/2025 | $2.77 | $2.79 | $2.75 | $2.76 | 52.04M |
| 10/24/2025 | $2.83 | $2.84 | $2.75 | $2.76 | 65.39M |
| 10/23/2025 | $2.78 | $2.83 | $2.76 | $2.82 | 60.82M |
| 10/22/2025 | $2.79 | $2.82 | $2.76 | $2.79 | 68.79M |
| 10/21/2025 | $2.70 | $2.83 | $2.70 | $2.80 | 131.19M |
| 10/20/2025 | $2.68 | $2.70 | $2.67 | $2.69 | 55.65M |
| 10/17/2025 | $2.69 | $2.71 | $2.65 | $2.66 | 45.81M |