000930.SZ000930.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.94 | $5.96 | $5.86 | $5.88 | 12.67M |
| 1/15/2026 | $5.89 | $5.96 | $5.88 | $5.93 | 12.07M |
| 1/14/2026 | $5.95 | $5.99 | $5.86 | $5.91 | 23.16M |
| 1/13/2026 | $5.99 | $6.02 | $5.93 | $5.97 | 18.61M |
| 1/12/2026 | $6.00 | $6.01 | $5.93 | $5.98 | 16.33M |
| 1/9/2026 | $5.93 | $6.02 | $5.89 | $5.98 | 19.41M |
| 1/8/2026 | $5.88 | $5.92 | $5.85 | $5.91 | 12.80M |
| 1/7/2026 | $5.87 | $5.91 | $5.83 | $5.88 | 14.10M |
| 1/6/2026 | $5.82 | $5.90 | $5.81 | $5.87 | 13.59M |
| 1/5/2026 | $5.77 | $5.81 | $5.77 | $5.81 | 10.79M |
| 12/31/2025 | $5.79 | $5.80 | $5.72 | $5.77 | 10.96M |
| 12/30/2025 | $5.82 | $5.86 | $5.77 | $5.80 | 9.12M |
| 12/29/2025 | $5.84 | $5.85 | $5.80 | $5.82 | 8.74M |
| 12/26/2025 | $5.85 | $5.87 | $5.82 | $5.84 | 8.33M |
| 12/25/2025 | $5.82 | $5.86 | $5.81 | $5.83 | 8.11M |
| 12/24/2025 | $5.83 | $5.84 | $5.76 | $5.83 | 7.28M |
| 12/23/2025 | $5.83 | $5.84 | $5.78 | $5.78 | 7.70M |
| 12/22/2025 | $5.85 | $5.87 | $5.81 | $5.83 | 8.71M |
| 12/19/2025 | $5.76 | $5.84 | $5.73 | $5.83 | 12.19M |
| 12/18/2025 | $5.68 | $5.75 | $5.67 | $5.74 | 7.05M |
| 12/17/2025 | $5.70 | $5.75 | $5.61 | $5.70 | 11.42M |
| 12/16/2025 | $5.80 | $5.80 | $5.70 | $5.70 | 8.30M |
| 12/15/2025 | $5.72 | $5.79 | $5.71 | $5.79 | 8.49M |
| 12/12/2025 | $5.75 | $5.79 | $5.73 | $5.73 | 8.17M |
| 12/11/2025 | $5.83 | $5.83 | $5.76 | $5.77 | 8.28M |
| 12/10/2025 | $5.79 | $5.83 | $5.76 | $5.82 | 8.12M |
| 12/9/2025 | $5.86 | $5.87 | $5.78 | $5.79 | 9.08M |
| 12/8/2025 | $5.86 | $5.91 | $5.84 | $5.86 | 10.33M |
| 12/5/2025 | $5.80 | $5.90 | $5.76 | $5.89 | 11.19M |
| 12/4/2025 | $5.82 | $5.84 | $5.77 | $5.79 | 8.25M |
| 12/3/2025 | $5.86 | $5.88 | $5.80 | $5.83 | 7.93M |
| 12/2/2025 | $5.90 | $5.90 | $5.82 | $5.87 | 12.15M |
| 12/1/2025 | $5.80 | $5.89 | $5.79 | $5.86 | 11.94M |
| 11/28/2025 | $5.77 | $5.81 | $5.72 | $5.81 | 11.08M |
| 11/27/2025 | $5.84 | $5.85 | $5.76 | $5.77 | 11.97M |
| 11/26/2025 | $5.93 | $5.94 | $5.81 | $5.82 | 14.69M |
| 11/25/2025 | $5.90 | $5.91 | $5.82 | $5.88 | 16.00M |
| 11/24/2025 | $5.91 | $6.01 | $5.86 | $5.88 | 21.02M |
| 11/21/2025 | $6.02 | $6.15 | $5.91 | $5.91 | 29.02M |
| 11/20/2025 | $6.05 | $6.09 | $6.00 | $6.03 | 11.51M |
| 11/19/2025 | $6.06 | $6.09 | $6.00 | $6.04 | 10.69M |
| 11/18/2025 | $6.13 | $6.18 | $6.03 | $6.06 | 13.42M |
| 11/17/2025 | $6.12 | $6.16 | $6.05 | $6.13 | 14.85M |
| 11/14/2025 | $6.15 | $6.20 | $6.11 | $6.12 | 15.39M |
| 11/13/2025 | $6.13 | $6.16 | $6.09 | $6.16 | 18.04M |
| 11/12/2025 | $6.09 | $6.14 | $6.06 | $6.11 | 19.70M |
| 11/11/2025 | $6.04 | $6.09 | $6.01 | $6.09 | 20.51M |
| 11/10/2025 | $5.97 | $6.05 | $5.94 | $6.04 | 18.78M |
| 11/7/2025 | $5.93 | $5.96 | $5.91 | $5.96 | 15.25M |
| 11/6/2025 | $5.93 | $5.94 | $5.91 | $5.93 | 8.81M |
| 11/5/2025 | $5.87 | $5.94 | $5.86 | $5.92 | 13.06M |
| 11/4/2025 | $5.93 | $5.93 | $5.87 | $5.90 | 13.14M |
| 11/3/2025 | $5.95 | $5.95 | $5.89 | $5.93 | 11.27M |
| 10/31/2025 | $5.92 | $5.95 | $5.90 | $5.93 | 12.78M |
| 10/30/2025 | $5.95 | $5.97 | $5.91 | $5.93 | 14.03M |
| 10/29/2025 | $5.92 | $5.96 | $5.91 | $5.95 | 13.99M |
| 10/28/2025 | $5.94 | $5.96 | $5.91 | $5.93 | 13.31M |
| 10/27/2025 | $6.00 | $6.00 | $5.91 | $5.94 | 21.64M |
| 10/24/2025 | $6.16 | $6.16 | $5.95 | $5.98 | 49.39M |
| 10/23/2025 | $6.12 | $6.25 | $6.09 | $6.24 | 23.32M |
| 10/22/2025 | $6.07 | $6.17 | $6.05 | $6.13 | 16.27M |
| 10/21/2025 | $6.00 | $6.11 | $5.98 | $6.09 | 17.24M |
| 10/20/2025 | $6.02 | $6.04 | $5.97 | $6.00 | 10.39M |