000932.SZ000932.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.71 | $5.78 | $5.60 | $5.63 | 114.93M |
| 1/13/2026 | $5.68 | $5.81 | $5.65 | $5.70 | 112.88M |
| 1/12/2026 | $5.62 | $5.74 | $5.58 | $5.69 | 118.49M |
| 1/9/2026 | $5.63 | $5.80 | $5.58 | $5.62 | 104.40M |
| 1/8/2026 | $5.62 | $5.73 | $5.53 | $5.63 | 86.76M |
| 1/7/2026 | $5.62 | $5.73 | $5.60 | $5.66 | 93.90M |
| 1/6/2026 | $5.51 | $5.61 | $5.49 | $5.57 | 93.38M |
| 1/5/2026 | $5.63 | $5.66 | $5.42 | $5.53 | 138.81M |
| 12/31/2025 | $5.59 | $5.66 | $5.52 | $5.62 | 71.68M |
| 12/30/2025 | $5.62 | $5.67 | $5.57 | $5.60 | 51.90M |
| 12/29/2025 | $5.67 | $5.78 | $5.63 | $5.66 | 74.51M |
| 12/26/2025 | $5.55 | $5.69 | $5.55 | $5.65 | 73.72M |
| 12/25/2025 | $5.58 | $5.60 | $5.49 | $5.56 | 47.82M |
| 12/24/2025 | $5.55 | $5.61 | $5.50 | $5.60 | 49.53M |
| 12/23/2025 | $5.55 | $5.61 | $5.49 | $5.56 | 36.33M |
| 12/22/2025 | $5.59 | $5.66 | $5.54 | $5.54 | 50.35M |
| 12/19/2025 | $5.52 | $5.65 | $5.50 | $5.58 | 51.45M |
| 12/18/2025 | $5.46 | $5.59 | $5.45 | $5.53 | 41.90M |
| 12/17/2025 | $5.36 | $5.53 | $5.31 | $5.48 | 54.65M |
| 12/16/2025 | $5.47 | $5.51 | $5.32 | $5.36 | 50.60M |
| 12/15/2025 | $5.34 | $5.51 | $5.31 | $5.49 | 76.89M |
| 12/12/2025 | $5.25 | $5.43 | $5.24 | $5.37 | 124.33M |
| 12/11/2025 | $5.28 | $5.31 | $5.22 | $5.23 | 48.15M |
| 12/10/2025 | $5.31 | $5.33 | $5.24 | $5.28 | 68.28M |
| 12/9/2025 | $5.50 | $5.51 | $5.30 | $5.32 | 71.48M |
| 12/8/2025 | $5.63 | $5.64 | $5.48 | $5.51 | 74.47M |
| 12/5/2025 | $5.60 | $5.65 | $5.51 | $5.63 | 69.27M |
| 12/4/2025 | $5.58 | $5.64 | $5.57 | $5.60 | 42.75M |
| 12/3/2025 | $5.57 | $5.73 | $5.56 | $5.58 | 85.29M |
| 12/2/2025 | $5.57 | $5.59 | $5.49 | $5.56 | 59.16M |
| 12/1/2025 | $5.58 | $5.61 | $5.52 | $5.58 | 69.62M |
| 11/28/2025 | $5.57 | $5.63 | $5.50 | $5.57 | 62.59M |
| 11/27/2025 | $5.65 | $5.65 | $5.55 | $5.58 | 55.00M |
| 11/26/2025 | $5.72 | $5.75 | $5.62 | $5.62 | 68.04M |
| 11/25/2025 | $5.80 | $5.82 | $5.71 | $5.71 | 48.41M |
| 11/24/2025 | $5.81 | $5.87 | $5.76 | $5.77 | 54.97M |
| 11/21/2025 | $5.80 | $5.94 | $5.78 | $5.80 | 72.53M |
| 11/20/2025 | $5.81 | $5.92 | $5.80 | $5.86 | 58.81M |
| 11/19/2025 | $5.84 | $5.90 | $5.70 | $5.81 | 77.61M |
| 11/18/2025 | $6.07 | $6.10 | $5.82 | $5.85 | 84.07M |
| 11/17/2025 | $6.12 | $6.15 | $6.05 | $6.08 | 64.04M |
| 11/14/2025 | $6.22 | $6.34 | $6.14 | $6.14 | 60.27M |
| 11/13/2025 | $6.19 | $6.30 | $6.10 | $6.26 | 65.77M |
| 11/12/2025 | $6.04 | $6.24 | $6.00 | $6.22 | 97.78M |
| 11/11/2025 | $5.99 | $6.08 | $5.95 | $6.06 | 71.33M |
| 11/10/2025 | $6.05 | $6.08 | $5.91 | $6.02 | 78.38M |
| 11/7/2025 | $6.13 | $6.18 | $6.02 | $6.07 | 68.03M |
| 11/6/2025 | $5.88 | $6.17 | $5.86 | $6.14 | 133.32M |
| 11/5/2025 | $5.81 | $5.94 | $5.76 | $5.89 | 78.25M |
| 11/4/2025 | $6.01 | $6.07 | $5.82 | $5.87 | 87.26M |
| 11/3/2025 | $5.99 | $6.12 | $5.89 | $6.03 | 158.90M |
| 10/31/2025 | $5.80 | $5.87 | $5.77 | $5.77 | 57.14M |
| 10/30/2025 | $5.75 | $5.89 | $5.71 | $5.81 | 109.15M |
| 10/29/2025 | $5.77 | $5.79 | $5.63 | $5.74 | 78.19M |
| 10/28/2025 | $5.91 | $5.95 | $5.73 | $5.77 | 93.73M |
| 10/27/2025 | $5.74 | $5.97 | $5.74 | $5.91 | 110.93M |
| 10/24/2025 | $5.90 | $5.93 | $5.69 | $5.74 | 99.99M |
| 10/23/2025 | $5.91 | $5.93 | $5.79 | $5.92 | 87.87M |
| 10/22/2025 | $5.95 | $6.03 | $5.91 | $5.93 | 50.76M |
| 10/21/2025 | $5.94 | $5.98 | $5.89 | $5.96 | 46.92M |
| 10/20/2025 | $5.92 | $6.01 | $5.87 | $5.91 | 68.82M |
| 10/17/2025 | $5.95 | $6.13 | $5.89 | $5.90 | 89.79M |