000936.SZ000936.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.64 | $8.68 | $8.48 | $8.57 | 36.88M |
| 1/14/2026 | $8.82 | $8.96 | $8.61 | $8.73 | 70.68M |
| 1/13/2026 | $8.98 | $9.18 | $8.75 | $8.91 | 76.97M |
| 1/12/2026 | $8.99 | $9.20 | $8.92 | $9.03 | 93.28M |
| 1/9/2026 | $9.00 | $9.18 | $8.79 | $9.04 | 111.72M |
| 1/8/2026 | $8.92 | $8.99 | $8.69 | $8.72 | 66.52M |
| 1/7/2026 | $8.81 | $9.28 | $8.71 | $8.92 | 93.60M |
| 1/6/2026 | $8.59 | $8.78 | $8.48 | $8.71 | 62.38M |
| 1/5/2026 | $8.25 | $8.98 | $8.22 | $8.66 | 98.32M |
| 12/31/2025 | $8.41 | $8.51 | $8.22 | $8.23 | 66.88M |
| 12/30/2025 | $8.50 | $9.10 | $8.40 | $8.58 | 98.08M |
| 12/29/2025 | $8.27 | $8.78 | $8.25 | $8.42 | 113.01M |
| 12/26/2025 | $8.04 | $8.14 | $7.93 | $8.02 | 37.92M |
| 12/25/2025 | $7.99 | $8.08 | $7.92 | $8.03 | 36.32M |
| 12/24/2025 | $7.81 | $8.13 | $7.77 | $8.05 | 51.41M |
| 12/23/2025 | $7.87 | $7.97 | $7.81 | $7.88 | 31.21M |
| 12/22/2025 | $7.94 | $8.06 | $7.91 | $7.94 | 36.39M |
| 12/19/2025 | $8.02 | $8.07 | $7.83 | $7.97 | 45.98M |
| 12/18/2025 | $7.73 | $8.46 | $7.66 | $7.93 | 77.61M |
| 12/17/2025 | $7.95 | $7.99 | $7.46 | $7.74 | 66.51M |
| 12/16/2025 | $8.20 | $8.22 | $7.90 | $7.96 | 65.18M |
| 12/15/2025 | $8.17 | $8.30 | $8.12 | $8.20 | 77.12M |
| 12/12/2025 | $8.01 | $8.43 | $8.01 | $8.19 | 126.32M |
| 12/11/2025 | $7.98 | $8.62 | $7.83 | $8.17 | 187.06M |
| 12/10/2025 | $7.25 | $7.98 | $7.20 | $7.98 | 69.82M |
| 12/9/2025 | $7.28 | $7.34 | $7.21 | $7.25 | 10.85M |
| 12/8/2025 | $7.31 | $7.37 | $7.29 | $7.30 | 12.83M |
| 12/5/2025 | $7.15 | $7.30 | $7.09 | $7.30 | 14.03M |
| 12/4/2025 | $7.17 | $7.21 | $7.06 | $7.15 | 10.05M |
| 12/3/2025 | $7.28 | $7.30 | $7.15 | $7.18 | 10.72M |
| 12/2/2025 | $7.23 | $7.26 | $7.19 | $7.24 | 7.23M |
| 12/1/2025 | $7.25 | $7.29 | $7.20 | $7.27 | 10.48M |
| 11/28/2025 | $7.15 | $7.24 | $7.13 | $7.24 | 9.08M |
| 11/27/2025 | $7.16 | $7.26 | $7.15 | $7.18 | 9.94M |
| 11/26/2025 | $7.16 | $7.31 | $7.14 | $7.16 | 14.80M |
| 11/25/2025 | $7.10 | $7.23 | $7.08 | $7.16 | 14.01M |
| 11/24/2025 | $7.09 | $7.12 | $6.96 | $7.08 | 14.93M |
| 11/21/2025 | $7.34 | $7.42 | $7.02 | $7.04 | 26.21M |
| 11/20/2025 | $7.49 | $7.53 | $7.38 | $7.41 | 12.86M |
| 11/19/2025 | $7.61 | $7.63 | $7.43 | $7.46 | 14.22M |
| 11/18/2025 | $7.67 | $7.70 | $7.54 | $7.59 | 15.30M |
| 11/17/2025 | $7.68 | $7.72 | $7.63 | $7.71 | 15.72M |
| 11/14/2025 | $7.67 | $7.78 | $7.64 | $7.66 | 18.23M |
| 11/13/2025 | $7.63 | $7.70 | $7.58 | $7.70 | 16.94M |
| 11/12/2025 | $7.66 | $7.68 | $7.53 | $7.62 | 15.96M |
| 11/11/2025 | $7.71 | $7.72 | $7.63 | $7.67 | 15.76M |
| 11/10/2025 | $7.57 | $7.69 | $7.55 | $7.66 | 21.49M |
| 11/7/2025 | $7.50 | $7.60 | $7.48 | $7.55 | 19.77M |
| 11/6/2025 | $7.45 | $7.58 | $7.41 | $7.55 | 18.88M |
| 11/5/2025 | $7.33 | $7.48 | $7.30 | $7.45 | 13.97M |
| 11/4/2025 | $7.46 | $7.48 | $7.35 | $7.40 | 17.83M |
| 11/3/2025 | $7.45 | $7.50 | $7.37 | $7.47 | 19.24M |
| 10/31/2025 | $7.64 | $7.68 | $7.42 | $7.44 | 47.04M |
| 10/30/2025 | $7.58 | $7.93 | $7.54 | $7.67 | 41.29M |
| 10/29/2025 | $7.40 | $7.63 | $7.36 | $7.58 | 21.10M |
| 10/28/2025 | $7.42 | $7.48 | $7.39 | $7.43 | 12.46M |
| 10/27/2025 | $7.48 | $7.50 | $7.39 | $7.43 | 13.27M |
| 10/24/2025 | $7.41 | $7.46 | $7.35 | $7.38 | 13.37M |
| 10/23/2025 | $7.27 | $7.44 | $7.25 | $7.42 | 19.90M |
| 10/22/2025 | $7.28 | $7.38 | $7.23 | $7.30 | 12.74M |
| 10/21/2025 | $7.18 | $7.32 | $7.13 | $7.30 | 16.91M |
| 10/20/2025 | $7.15 | $7.21 | $7.12 | $7.16 | 14.49M |
| 10/17/2025 | $7.28 | $7.31 | $7.06 | $7.07 | 20.37M |