000949.SZ000949.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.14 | $6.35 | $6.10 | $6.14 | 49.73M |
| 1/14/2026 | $5.98 | $6.39 | $5.98 | $6.16 | 72.35M |
| 1/13/2026 | $6.11 | $6.33 | $6.00 | $6.00 | 61.31M |
| 1/12/2026 | $6.06 | $6.23 | $5.92 | $6.16 | 68.99M |
| 1/9/2026 | $6.11 | $6.18 | $5.97 | $6.06 | 66.69M |
| 1/8/2026 | $6.01 | $6.24 | $5.81 | $6.09 | 99.06M |
| 1/7/2026 | $5.96 | $6.27 | $5.90 | $6.02 | 125.49M |
| 1/6/2026 | $5.50 | $5.98 | $5.46 | $5.98 | 87.10M |
| 1/5/2026 | $5.50 | $5.59 | $5.30 | $5.44 | 59.15M |
| 12/31/2025 | $5.55 | $5.57 | $5.39 | $5.50 | 47.90M |
| 12/30/2025 | $5.53 | $5.71 | $5.44 | $5.57 | 56.63M |
| 12/29/2025 | $5.58 | $5.65 | $5.53 | $5.56 | 60.78M |
| 12/26/2025 | $5.41 | $5.61 | $5.33 | $5.60 | 70.51M |
| 12/25/2025 | $5.30 | $5.46 | $5.22 | $5.41 | 79.39M |
| 12/24/2025 | $5.10 | $5.46 | $5.04 | $5.30 | 95.29M |
| 12/23/2025 | $5.44 | $5.45 | $5.06 | $5.09 | 121.08M |
| 12/22/2025 | $5.40 | $5.52 | $5.34 | $5.44 | 99.78M |
| 12/19/2025 | $5.17 | $5.45 | $5.17 | $5.43 | 133.67M |
| 12/18/2025 | $4.93 | $5.43 | $4.93 | $5.17 | 152.42M |
| 12/17/2025 | $4.97 | $5.01 | $4.85 | $4.94 | 62.27M |
| 12/16/2025 | $4.98 | $5.23 | $4.85 | $5.02 | 133.44M |
| 12/15/2025 | $4.60 | $5.04 | $4.60 | $4.91 | 112.69M |
| 12/12/2025 | $4.59 | $4.67 | $4.53 | $4.58 | 25.73M |
| 12/11/2025 | $4.58 | $4.72 | $4.56 | $4.60 | 34.31M |
| 12/10/2025 | $4.58 | $4.60 | $4.52 | $4.58 | 18.64M |
| 12/9/2025 | $4.66 | $4.70 | $4.55 | $4.57 | 27.87M |
| 12/8/2025 | $4.74 | $4.75 | $4.60 | $4.70 | 33.81M |
| 12/5/2025 | $4.63 | $4.72 | $4.61 | $4.72 | 25.99M |
| 12/4/2025 | $4.72 | $4.72 | $4.60 | $4.64 | 29.82M |
| 12/3/2025 | $4.67 | $4.77 | $4.61 | $4.74 | 39.38M |
| 12/2/2025 | $4.69 | $4.70 | $4.61 | $4.68 | 29.57M |
| 12/1/2025 | $4.75 | $4.76 | $4.61 | $4.68 | 48.85M |
| 11/28/2025 | $4.57 | $4.78 | $4.56 | $4.75 | 61.12M |
| 11/27/2025 | $4.45 | $4.63 | $4.42 | $4.58 | 54.47M |
| 11/26/2025 | $4.50 | $4.54 | $4.42 | $4.45 | 55.17M |
| 11/25/2025 | $4.43 | $4.54 | $4.42 | $4.52 | 57.60M |
| 11/24/2025 | $4.54 | $4.58 | $4.41 | $4.43 | 48.80M |
| 11/21/2025 | $4.85 | $4.86 | $4.43 | $4.47 | 87.14M |
| 11/20/2025 | $5.13 | $5.15 | $4.87 | $4.89 | 59.55M |
| 11/19/2025 | $5.31 | $5.38 | $5.02 | $5.12 | 84.05M |
| 11/18/2025 | $5.55 | $5.63 | $5.27 | $5.33 | 89.71M |
| 11/17/2025 | $5.60 | $5.84 | $5.36 | $5.45 | 126.75M |
| 11/14/2025 | $5.44 | $5.62 | $5.33 | $5.51 | 116.01M |
| 11/13/2025 | $5.36 | $5.46 | $5.33 | $5.45 | 77.17M |
| 11/12/2025 | $5.35 | $5.46 | $5.21 | $5.36 | 87.33M |
| 11/11/2025 | $5.39 | $5.55 | $5.28 | $5.35 | 141.23M |
| 11/10/2025 | $4.96 | $5.39 | $4.96 | $5.39 | 113.81M |
| 11/7/2025 | $4.73 | $4.98 | $4.72 | $4.90 | 72.56M |
| 11/6/2025 | $4.73 | $4.82 | $4.73 | $4.76 | 51.04M |
| 11/5/2025 | $4.67 | $4.77 | $4.62 | $4.72 | 64.18M |
| 11/4/2025 | $4.49 | $4.89 | $4.46 | $4.68 | 143.22M |
| 11/3/2025 | $4.39 | $4.52 | $4.38 | $4.49 | 46.70M |
| 10/31/2025 | $4.35 | $4.45 | $4.33 | $4.37 | 64.63M |
| 10/30/2025 | $4.27 | $4.41 | $4.21 | $4.23 | 48.54M |
| 10/29/2025 | $4.18 | $4.27 | $4.17 | $4.27 | 23.71M |
| 10/28/2025 | $4.28 | $4.29 | $4.19 | $4.21 | 20.69M |
| 10/27/2025 | $4.36 | $4.36 | $4.27 | $4.28 | 29.62M |
| 10/24/2025 | $4.37 | $4.38 | $4.32 | $4.34 | 24.24M |
| 10/23/2025 | $4.34 | $4.39 | $4.31 | $4.38 | 25.36M |
| 10/22/2025 | $4.28 | $4.38 | $4.27 | $4.35 | 38.43M |
| 10/21/2025 | $4.26 | $4.31 | $4.24 | $4.29 | 39.21M |
| 10/20/2025 | $4.13 | $4.28 | $4.10 | $4.27 | 49.63M |
| 10/17/2025 | $4.21 | $4.25 | $4.08 | $4.09 | 41.85M |