000937.SZ000937.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.43 | $5.44 | $5.38 | $5.39 | 17.53M |
| 1/14/2026 | $5.45 | $5.49 | $5.41 | $5.44 | 20.66M |
| 1/13/2026 | $5.51 | $5.51 | $5.46 | $5.48 | 19.55M |
| 1/12/2026 | $5.51 | $5.52 | $5.47 | $5.50 | 22.93M |
| 1/9/2026 | $5.47 | $5.51 | $5.43 | $5.50 | 23.38M |
| 1/8/2026 | $5.52 | $5.54 | $5.46 | $5.47 | 28.27M |
| 1/7/2026 | $5.39 | $5.50 | $5.36 | $5.50 | 41.64M |
| 1/6/2026 | $5.32 | $5.37 | $5.31 | $5.37 | 19.39M |
| 1/5/2026 | $5.39 | $5.40 | $5.32 | $5.32 | 24.23M |
| 12/31/2025 | $5.41 | $5.41 | $5.36 | $5.38 | 10.95M |
| 12/30/2025 | $5.41 | $5.43 | $5.37 | $5.40 | 11.86M |
| 12/29/2025 | $5.42 | $5.46 | $5.39 | $5.43 | 15.20M |
| 12/26/2025 | $5.38 | $5.43 | $5.38 | $5.41 | 16.54M |
| 12/25/2025 | $5.37 | $5.39 | $5.34 | $5.39 | 11.66M |
| 12/24/2025 | $5.35 | $5.37 | $5.32 | $5.36 | 11.21M |
| 12/23/2025 | $5.37 | $5.39 | $5.33 | $5.35 | 14.72M |
| 12/22/2025 | $5.37 | $5.39 | $5.35 | $5.36 | 15.02M |
| 12/19/2025 | $5.31 | $5.37 | $5.27 | $5.36 | 16.12M |
| 12/18/2025 | $5.30 | $5.34 | $5.29 | $5.32 | 20.28M |
| 12/17/2025 | $5.29 | $5.31 | $5.22 | $5.29 | 21.21M |
| 12/16/2025 | $5.35 | $5.35 | $5.27 | $5.31 | 23.87M |
| 12/15/2025 | $5.43 | $5.45 | $5.34 | $5.37 | 31.85M |
| 12/12/2025 | $5.45 | $5.46 | $5.36 | $5.43 | 54.06M |
| 12/11/2025 | $5.57 | $5.57 | $5.42 | $5.45 | 30.43M |
| 12/10/2025 | $5.63 | $5.63 | $5.53 | $5.57 | 22.60M |
| 12/9/2025 | $5.79 | $5.79 | $5.61 | $5.65 | 30.14M |
| 12/8/2025 | $5.84 | $5.85 | $5.79 | $5.80 | 16.05M |
| 12/5/2025 | $5.86 | $5.86 | $5.80 | $5.85 | 14.38M |
| 12/4/2025 | $5.92 | $5.92 | $5.83 | $5.86 | 14.92M |
| 12/3/2025 | $5.88 | $5.93 | $5.87 | $5.91 | 18.48M |
| 12/2/2025 | $5.91 | $5.92 | $5.86 | $5.88 | 15.13M |
| 12/1/2025 | $5.92 | $5.95 | $5.87 | $5.91 | 22.30M |
| 11/28/2025 | $5.87 | $5.92 | $5.84 | $5.91 | 14.30M |
| 11/27/2025 | $5.85 | $5.88 | $5.83 | $5.85 | 11.26M |
| 11/26/2025 | $5.87 | $5.89 | $5.85 | $5.86 | 13.57M |
| 11/25/2025 | $5.90 | $5.90 | $5.85 | $5.86 | 14.30M |
| 11/24/2025 | $5.96 | $5.98 | $5.87 | $5.87 | 18.90M |
| 11/21/2025 | $6.02 | $6.07 | $5.92 | $5.94 | 18.05M |
| 11/20/2025 | $6.13 | $6.13 | $6.03 | $6.04 | 13.69M |
| 11/19/2025 | $6.10 | $6.12 | $6.06 | $6.11 | 9.96M |
| 11/18/2025 | $6.22 | $6.26 | $6.06 | $6.08 | 22.13M |
| 11/17/2025 | $6.22 | $6.27 | $6.17 | $6.26 | 17.71M |
| 11/14/2025 | $6.25 | $6.29 | $6.23 | $6.24 | 12.78M |
| 11/13/2025 | $6.24 | $6.25 | $6.16 | $6.24 | 15.67M |
| 11/12/2025 | $6.26 | $6.29 | $6.22 | $6.22 | 17.24M |
| 11/11/2025 | $6.31 | $6.32 | $6.20 | $6.23 | 18.34M |
| 11/10/2025 | $6.28 | $6.32 | $6.23 | $6.31 | 20.13M |
| 11/7/2025 | $6.22 | $6.30 | $6.22 | $6.26 | 15.30M |
| 11/6/2025 | $6.23 | $6.28 | $6.18 | $6.24 | 15.68M |
| 11/5/2025 | $6.14 | $6.25 | $6.10 | $6.23 | 22.00M |
| 11/4/2025 | $6.16 | $6.20 | $6.10 | $6.15 | 19.34M |
| 11/3/2025 | $6.13 | $6.20 | $6.11 | $6.16 | 21.56M |
| 10/31/2025 | $6.11 | $6.15 | $6.05 | $6.13 | 19.94M |
| 10/30/2025 | $6.13 | $6.17 | $6.10 | $6.11 | 18.95M |
| 10/29/2025 | $6.15 | $6.18 | $6.08 | $6.15 | 18.17M |
| 10/28/2025 | $6.21 | $6.24 | $6.10 | $6.12 | 19.94M |
| 10/27/2025 | $6.22 | $6.29 | $6.13 | $6.22 | 21.93M |
| 10/24/2025 | $6.31 | $6.35 | $6.21 | $6.24 | 26.16M |
| 10/23/2025 | $6.23 | $6.38 | $6.21 | $6.37 | 36.49M |
| 10/22/2025 | $6.23 | $6.27 | $6.20 | $6.21 | 17.44M |
| 10/21/2025 | $6.20 | $6.26 | $6.13 | $6.24 | 31.36M |
| 10/20/2025 | $6.12 | $6.25 | $6.09 | $6.23 | 37.46M |
| 10/17/2025 | $6.15 | $6.20 | $6.08 | $6.10 | 21.45M |