000928.SZ000928.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.51 | $6.55 | $6.45 | $6.47 | 27.88M |
| 1/14/2026 | $6.60 | $6.66 | $6.46 | $6.51 | 46.94M |
| 1/13/2026 | $6.68 | $6.69 | $6.58 | $6.61 | 32.37M |
| 1/12/2026 | $6.63 | $6.70 | $6.62 | $6.67 | 33.50M |
| 1/9/2026 | $6.66 | $6.72 | $6.61 | $6.65 | 28.75M |
| 1/8/2026 | $6.57 | $6.72 | $6.56 | $6.68 | 31.25M |
| 1/7/2026 | $6.64 | $6.70 | $6.58 | $6.58 | 31.83M |
| 1/6/2026 | $6.44 | $6.65 | $6.43 | $6.64 | 41.91M |
| 1/5/2026 | $6.60 | $6.61 | $6.42 | $6.43 | 35.20M |
| 12/31/2025 | $6.56 | $6.63 | $6.51 | $6.61 | 19.64M |
| 12/30/2025 | $6.62 | $6.64 | $6.54 | $6.56 | 17.90M |
| 12/29/2025 | $6.59 | $6.72 | $6.58 | $6.66 | 24.86M |
| 12/26/2025 | $6.61 | $6.64 | $6.53 | $6.59 | 19.54M |
| 12/25/2025 | $6.62 | $6.65 | $6.59 | $6.62 | 18.99M |
| 12/24/2025 | $6.54 | $6.63 | $6.53 | $6.61 | 21.25M |
| 12/23/2025 | $6.53 | $6.65 | $6.52 | $6.55 | 17.26M |
| 12/22/2025 | $6.50 | $6.58 | $6.47 | $6.55 | 19.85M |
| 12/19/2025 | $6.42 | $6.56 | $6.42 | $6.52 | 24.59M |
| 12/18/2025 | $6.28 | $6.50 | $6.26 | $6.43 | 33.24M |
| 12/17/2025 | $6.34 | $6.35 | $6.20 | $6.31 | 33.16M |
| 12/16/2025 | $6.49 | $6.53 | $6.33 | $6.35 | 28.19M |
| 12/15/2025 | $6.39 | $6.62 | $6.38 | $6.53 | 34.33M |
| 12/12/2025 | $6.37 | $6.41 | $6.35 | $6.38 | 16.70M |
| 12/11/2025 | $6.46 | $6.46 | $6.35 | $6.37 | 21.14M |
| 12/10/2025 | $6.40 | $6.51 | $6.39 | $6.46 | 18.98M |
| 12/9/2025 | $6.56 | $6.57 | $6.42 | $6.43 | 26.69M |
| 12/8/2025 | $6.70 | $6.75 | $6.56 | $6.58 | 33.82M |
| 12/5/2025 | $6.65 | $6.74 | $6.62 | $6.73 | 30.54M |
| 12/4/2025 | $6.57 | $6.69 | $6.53 | $6.64 | 34.45M |
| 12/3/2025 | $6.58 | $6.63 | $6.54 | $6.57 | 28.62M |
| 12/2/2025 | $6.53 | $6.64 | $6.51 | $6.63 | 32.08M |
| 12/1/2025 | $6.45 | $6.58 | $6.43 | $6.55 | 32.09M |
| 11/28/2025 | $6.32 | $6.54 | $6.28 | $6.53 | 49.55M |
| 11/27/2025 | $6.50 | $6.58 | $6.33 | $6.36 | 58.77M |
| 11/26/2025 | $6.75 | $6.87 | $6.55 | $6.65 | 84.30M |
| 11/25/2025 | $6.44 | $6.57 | $6.37 | $6.50 | 34.84M |
| 11/24/2025 | $6.52 | $6.65 | $6.44 | $6.51 | 59.04M |
| 11/21/2025 | $6.43 | $6.49 | $6.27 | $6.27 | 41.51M |
| 11/20/2025 | $6.32 | $6.48 | $6.32 | $6.35 | 24.68M |
| 11/19/2025 | $6.33 | $6.35 | $6.27 | $6.29 | 12.52M |
| 11/18/2025 | $6.43 | $6.46 | $6.31 | $6.33 | 23.81M |
| 11/17/2025 | $6.52 | $6.53 | $6.43 | $6.44 | 22.29M |
| 11/14/2025 | $6.53 | $6.59 | $6.52 | $6.55 | 18.37M |
| 11/13/2025 | $6.52 | $6.57 | $6.50 | $6.55 | 15.57M |
| 11/12/2025 | $6.58 | $6.58 | $6.49 | $6.53 | 20.11M |
| 11/11/2025 | $6.52 | $6.59 | $6.50 | $6.59 | 23.83M |
| 11/10/2025 | $6.54 | $6.56 | $6.49 | $6.52 | 18.43M |
| 11/7/2025 | $6.49 | $6.55 | $6.46 | $6.53 | 18.75M |
| 11/6/2025 | $6.49 | $6.54 | $6.46 | $6.51 | 20.30M |
| 11/5/2025 | $6.40 | $6.52 | $6.38 | $6.49 | 17.61M |
| 11/4/2025 | $6.45 | $6.49 | $6.41 | $6.44 | 15.22M |
| 11/3/2025 | $6.40 | $6.47 | $6.35 | $6.46 | 21.44M |
| 10/31/2025 | $6.52 | $6.53 | $6.40 | $6.40 | 30.11M |
| 10/30/2025 | $6.53 | $6.63 | $6.49 | $6.52 | 35.78M |
| 10/29/2025 | $6.64 | $6.73 | $6.60 | $6.69 | 25.04M |
| 10/28/2025 | $6.73 | $6.81 | $6.65 | $6.67 | 28.34M |
| 10/27/2025 | $6.60 | $6.95 | $6.54 | $6.78 | 69.08M |
| 10/24/2025 | $6.70 | $6.76 | $6.58 | $6.59 | 52.93M |
| 10/23/2025 | $6.68 | $6.86 | $6.57 | $6.79 | 93.10M |
| 10/22/2025 | $7.16 | $7.21 | $6.79 | $6.83 | 146.71M |
| 10/21/2025 | $6.47 | $6.63 | $6.47 | $6.55 | 30.28M |
| 10/20/2025 | $6.39 | $6.49 | $6.37 | $6.48 | 22.46M |
| 10/17/2025 | $6.44 | $6.47 | $6.34 | $6.34 | 17.92M |