000957.SZ000957.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.21 | $11.43 | $11.20 | $11.32 | 18.02M |
| 1/14/2026 | $11.43 | $11.43 | $11.12 | $11.25 | 23.86M |
| 1/13/2026 | $11.47 | $11.53 | $11.37 | $11.40 | 19.59M |
| 1/12/2026 | $11.44 | $11.53 | $11.35 | $11.45 | 17.36M |
| 1/9/2026 | $11.49 | $11.49 | $11.30 | $11.39 | 20.61M |
| 1/8/2026 | $11.52 | $11.54 | $11.40 | $11.46 | 14.82M |
| 1/7/2026 | $11.61 | $11.75 | $11.45 | $11.59 | 18.50M |
| 1/6/2026 | $11.56 | $11.76 | $11.51 | $11.66 | 19.39M |
| 1/5/2026 | $11.40 | $11.60 | $11.33 | $11.51 | 20.67M |
| 12/31/2025 | $11.04 | $11.60 | $11.00 | $11.42 | 29.37M |
| 12/30/2025 | $10.95 | $11.02 | $10.88 | $10.96 | 10.12M |
| 12/29/2025 | $11.20 | $11.22 | $10.98 | $10.99 | 14.83M |
| 12/26/2025 | $11.33 | $11.39 | $11.16 | $11.25 | 14.47M |
| 12/25/2025 | $11.51 | $11.52 | $11.33 | $11.33 | 14.03M |
| 12/24/2025 | $11.48 | $11.65 | $11.45 | $11.50 | 9.11M |
| 12/23/2025 | $11.60 | $11.70 | $11.46 | $11.55 | 12.83M |
| 12/22/2025 | $11.54 | $11.71 | $11.45 | $11.64 | 17.47M |
| 12/19/2025 | $11.45 | $11.58 | $11.42 | $11.54 | 12.07M |
| 12/18/2025 | $11.44 | $11.55 | $11.37 | $11.42 | 8.14M |
| 12/17/2025 | $11.30 | $11.48 | $11.20 | $11.48 | 13.29M |
| 12/16/2025 | $11.60 | $11.63 | $11.33 | $11.40 | 13.76M |
| 12/15/2025 | $11.26 | $11.58 | $11.26 | $11.46 | 15.22M |
| 12/12/2025 | $11.32 | $11.54 | $11.24 | $11.25 | 13.66M |
| 12/11/2025 | $11.23 | $11.54 | $11.22 | $11.35 | 22.35M |
| 12/10/2025 | $11.02 | $11.34 | $10.97 | $11.22 | 13.43M |
| 12/9/2025 | $11.13 | $11.18 | $11.00 | $11.04 | 10.57M |
| 12/8/2025 | $11.04 | $11.13 | $11.01 | $11.10 | 10.69M |
| 12/5/2025 | $10.75 | $11.03 | $10.70 | $11.02 | 14.54M |
| 12/4/2025 | $10.92 | $10.93 | $10.75 | $10.81 | 9.06M |
| 12/3/2025 | $10.90 | $10.94 | $10.78 | $10.90 | 9.30M |
| 12/2/2025 | $10.97 | $10.97 | $10.85 | $10.88 | 7.18M |
| 12/1/2025 | $10.87 | $11.00 | $10.82 | $10.97 | 11.87M |
| 11/28/2025 | $10.75 | $10.89 | $10.70 | $10.88 | 9.72M |
| 11/27/2025 | $10.71 | $10.84 | $10.71 | $10.75 | 8.24M |
| 11/26/2025 | $10.79 | $10.91 | $10.75 | $10.77 | 8.53M |
| 11/25/2025 | $10.88 | $10.94 | $10.70 | $10.80 | 13.43M |
| 11/24/2025 | $10.70 | $10.91 | $10.67 | $10.86 | 11.56M |
| 11/21/2025 | $10.93 | $10.98 | $10.60 | $10.67 | 19.71M |
| 11/20/2025 | $11.23 | $11.23 | $11.01 | $11.04 | 12.23M |
| 11/19/2025 | $11.27 | $11.31 | $11.04 | $11.10 | 14.88M |
| 11/18/2025 | $11.54 | $11.56 | $11.22 | $11.26 | 19.66M |
| 11/17/2025 | $11.66 | $11.69 | $11.47 | $11.53 | 15.03M |
| 11/14/2025 | $11.60 | $11.86 | $11.58 | $11.71 | 21.83M |
| 11/13/2025 | $11.43 | $11.72 | $11.35 | $11.71 | 26.77M |
| 11/12/2025 | $11.50 | $11.55 | $11.37 | $11.44 | 13.26M |
| 11/11/2025 | $11.63 | $11.64 | $11.46 | $11.52 | 15.68M |
| 11/10/2025 | $11.75 | $11.78 | $11.51 | $11.66 | 16.62M |
| 11/7/2025 | $11.77 | $11.85 | $11.70 | $11.72 | 17.38M |
| 11/6/2025 | $11.69 | $11.79 | $11.55 | $11.76 | 21.07M |
| 11/5/2025 | $11.63 | $11.73 | $11.59 | $11.67 | 16.88M |
| 11/4/2025 | $11.81 | $11.88 | $11.62 | $11.74 | 19.39M |
| 11/3/2025 | $11.80 | $11.87 | $11.67 | $11.81 | 17.22M |
| 10/31/2025 | $11.68 | $11.98 | $11.68 | $11.75 | 21.96M |
| 10/30/2025 | $11.75 | $11.91 | $11.55 | $11.72 | 26.27M |
| 10/29/2025 | $12.01 | $12.05 | $11.68 | $11.75 | 34.75M |
| 10/28/2025 | $12.36 | $12.50 | $11.98 | $12.01 | 50.02M |
| 10/27/2025 | $12.69 | $12.79 | $12.49 | $12.59 | 30.08M |
| 10/24/2025 | $12.51 | $12.81 | $12.45 | $12.60 | 35.34M |
| 10/23/2025 | $12.34 | $12.64 | $12.28 | $12.59 | 31.77M |
| 10/22/2025 | $12.40 | $12.64 | $12.25 | $12.48 | 37.77M |
| 10/21/2025 | $12.29 | $12.52 | $12.17 | $12.45 | 35.57M |
| 10/20/2025 | $12.44 | $12.54 | $12.06 | $12.35 | 41.13M |
| 10/17/2025 | $12.50 | $12.59 | $12.20 | $12.24 | 39.88M |