000950.SZ000950.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.14 | $6.55 | $6.14 | $6.29 | 45.01M |
| 1/14/2026 | $6.27 | $6.68 | $6.24 | $6.53 | 124.57M |
| 1/13/2026 | $6.23 | $6.58 | $6.18 | $6.32 | 108.72M |
| 1/12/2026 | $6.35 | $6.35 | $6.19 | $6.24 | 74.09M |
| 1/9/2026 | $6.14 | $6.37 | $6.10 | $6.31 | 115.67M |
| 1/8/2026 | $5.92 | $6.01 | $5.90 | $5.96 | 36.09M |
| 1/7/2026 | $5.95 | $5.99 | $5.91 | $5.92 | 41.78M |
| 1/6/2026 | $5.97 | $6.03 | $5.93 | $5.99 | 52.23M |
| 1/5/2026 | $5.82 | $5.97 | $5.82 | $5.97 | 54.17M |
| 12/31/2025 | $5.99 | $6.00 | $5.81 | $5.82 | 55.51M |
| 12/30/2025 | $6.05 | $6.08 | $5.93 | $5.94 | 58.23M |
| 12/29/2025 | $6.37 | $6.40 | $6.07 | $6.10 | 92.88M |
| 12/26/2025 | $6.33 | $6.51 | $6.31 | $6.36 | 86.24M |
| 12/25/2025 | $6.42 | $6.52 | $6.26 | $6.38 | 100.64M |
| 12/24/2025 | $6.50 | $6.58 | $6.28 | $6.48 | 125.29M |
| 12/23/2025 | $6.55 | $6.96 | $6.47 | $6.72 | 154.38M |
| 12/22/2025 | $6.84 | $6.87 | $6.53 | $6.59 | 150.72M |
| 12/19/2025 | $6.72 | $7.08 | $6.66 | $6.84 | 231.10M |
| 12/18/2025 | $6.43 | $6.86 | $6.40 | $6.86 | 102.15M |
| 12/17/2025 | $6.40 | $6.78 | $6.03 | $6.24 | 151.61M |
| 12/16/2025 | $6.79 | $7.07 | $6.50 | $6.58 | 226.07M |
| 12/15/2025 | $6.05 | $6.79 | $5.82 | $6.79 | 212.72M |
| 12/12/2025 | $6.75 | $6.77 | $6.06 | $6.17 | 243.69M |
| 12/11/2025 | $6.45 | $6.45 | $6.45 | $6.45 | 31.27M |
| 12/10/2025 | $5.86 | $5.86 | $5.80 | $5.86 | 51.25M |
| 12/9/2025 | $5.42 | $5.42 | $5.32 | $5.33 | 18.51M |
| 12/8/2025 | $5.47 | $5.50 | $5.40 | $5.42 | 20.14M |
| 12/5/2025 | $5.47 | $5.48 | $5.38 | $5.46 | 19.76M |
| 12/4/2025 | $5.45 | $5.49 | $5.38 | $5.47 | 25.71M |
| 12/3/2025 | $5.40 | $5.52 | $5.37 | $5.46 | 38.30M |
| 12/2/2025 | $5.30 | $5.45 | $5.26 | $5.39 | 29.84M |
| 12/1/2025 | $5.27 | $5.32 | $5.26 | $5.29 | 14.45M |
| 11/28/2025 | $5.27 | $5.28 | $5.22 | $5.27 | 12.91M |
| 11/27/2025 | $5.28 | $5.29 | $5.23 | $5.26 | 15.58M |
| 11/26/2025 | $5.21 | $5.40 | $5.20 | $5.29 | 38.15M |
| 11/25/2025 | $5.18 | $5.24 | $5.14 | $5.20 | 23.17M |
| 11/24/2025 | $5.19 | $5.21 | $5.16 | $5.17 | 22.18M |
| 11/21/2025 | $5.35 | $5.36 | $5.14 | $5.16 | 31.97M |
| 11/20/2025 | $5.40 | $5.43 | $5.33 | $5.38 | 16.80M |
| 11/19/2025 | $5.47 | $5.54 | $5.38 | $5.40 | 15.41M |
| 11/18/2025 | $5.52 | $5.56 | $5.42 | $5.45 | 20.38M |
| 11/17/2025 | $5.62 | $5.64 | $5.50 | $5.54 | 19.74M |
| 11/14/2025 | $5.61 | $5.71 | $5.59 | $5.61 | 21.67M |
| 11/13/2025 | $5.61 | $5.63 | $5.55 | $5.62 | 22.54M |
| 11/12/2025 | $5.66 | $5.69 | $5.60 | $5.62 | 24.15M |
| 11/11/2025 | $5.53 | $5.68 | $5.52 | $5.65 | 27.61M |
| 11/10/2025 | $5.54 | $5.57 | $5.52 | $5.54 | 20.36M |
| 11/7/2025 | $5.43 | $5.62 | $5.41 | $5.52 | 36.64M |
| 11/6/2025 | $5.43 | $5.44 | $5.38 | $5.43 | 15.67M |
| 11/5/2025 | $5.37 | $5.44 | $5.35 | $5.43 | 17.59M |
| 11/4/2025 | $5.41 | $5.43 | $5.37 | $5.40 | 17.71M |
| 11/3/2025 | $5.39 | $5.42 | $5.36 | $5.41 | 18.39M |
| 10/31/2025 | $5.35 | $5.37 | $5.32 | $5.37 | 15.82M |
| 10/30/2025 | $5.36 | $5.39 | $5.32 | $5.35 | 16.80M |
| 10/29/2025 | $5.37 | $5.37 | $5.30 | $5.35 | 16.14M |
| 10/28/2025 | $5.35 | $5.41 | $5.34 | $5.36 | 21.06M |
| 10/27/2025 | $5.38 | $5.39 | $5.31 | $5.33 | 17.84M |
| 10/24/2025 | $5.41 | $5.41 | $5.33 | $5.36 | 15.85M |
| 10/23/2025 | $5.37 | $5.40 | $5.35 | $5.39 | 13.92M |
| 10/22/2025 | $5.32 | $5.40 | $5.30 | $5.38 | 21.12M |
| 10/21/2025 | $5.27 | $5.35 | $5.26 | $5.32 | 19.84M |
| 10/20/2025 | $5.26 | $5.29 | $5.22 | $5.26 | 13.49M |
| 10/17/2025 | $5.28 | $5.32 | $5.24 | $5.24 | 19.12M |