000958.SZ000958.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.09 | $7.16 | $6.87 | $7.03 | 104.37M |
| 1/14/2026 | $6.78 | $7.30 | $6.67 | $7.04 | 180.07M |
| 1/13/2026 | $6.72 | $6.80 | $6.57 | $6.64 | 66.22M |
| 1/12/2026 | $6.80 | $6.80 | $6.62 | $6.72 | 62.96M |
| 1/9/2026 | $6.57 | $6.71 | $6.57 | $6.70 | 55.15M |
| 1/8/2026 | $6.52 | $6.60 | $6.49 | $6.57 | 34.81M |
| 1/7/2026 | $6.57 | $6.69 | $6.55 | $6.56 | 39.98M |
| 1/6/2026 | $6.53 | $6.60 | $6.51 | $6.60 | 38.29M |
| 1/5/2026 | $6.56 | $6.64 | $6.53 | $6.55 | 30.89M |
| 12/31/2025 | $6.52 | $6.52 | $6.46 | $6.47 | 24.48M |
| 12/30/2025 | $6.60 | $6.65 | $6.50 | $6.52 | 39.49M |
| 12/29/2025 | $6.70 | $6.87 | $6.62 | $6.66 | 66.48M |
| 12/26/2025 | $6.51 | $6.61 | $6.48 | $6.57 | 27.66M |
| 12/25/2025 | $6.50 | $6.54 | $6.48 | $6.51 | 22.18M |
| 12/24/2025 | $6.49 | $6.53 | $6.46 | $6.52 | 16.22M |
| 12/23/2025 | $6.57 | $6.61 | $6.48 | $6.50 | 21.11M |
| 12/22/2025 | $6.61 | $6.65 | $6.56 | $6.57 | 21.06M |
| 12/19/2025 | $6.50 | $6.64 | $6.49 | $6.61 | 27.17M |
| 12/18/2025 | $6.45 | $6.56 | $6.42 | $6.53 | 26.56M |
| 12/17/2025 | $6.42 | $6.49 | $6.37 | $6.47 | 22.80M |
| 12/16/2025 | $6.59 | $6.60 | $6.41 | $6.42 | 35.35M |
| 12/15/2025 | $6.73 | $6.73 | $6.60 | $6.61 | 29.66M |
| 12/12/2025 | $6.60 | $6.73 | $6.55 | $6.71 | 40.45M |
| 12/11/2025 | $6.60 | $6.69 | $6.53 | $6.55 | 32.28M |
| 12/10/2025 | $6.61 | $6.62 | $6.51 | $6.60 | 34.91M |
| 12/9/2025 | $6.73 | $6.73 | $6.63 | $6.64 | 33.88M |
| 12/8/2025 | $6.75 | $6.75 | $6.63 | $6.67 | 45.61M |
| 12/5/2025 | $7.00 | $7.00 | $6.63 | $6.73 | 97.01M |
| 12/4/2025 | $7.08 | $7.10 | $6.94 | $7.00 | 41.99M |
| 12/3/2025 | $7.06 | $7.16 | $7.04 | $7.13 | 59.15M |
| 12/2/2025 | $6.99 | $7.15 | $6.94 | $7.08 | 58.35M |
| 12/1/2025 | $7.18 | $7.19 | $7.00 | $7.03 | 55.57M |
| 11/28/2025 | $7.14 | $7.18 | $7.01 | $7.18 | 67.98M |
| 11/27/2025 | $7.02 | $7.28 | $6.98 | $7.07 | 102.39M |
| 11/26/2025 | $6.86 | $7.02 | $6.76 | $6.90 | 87.87M |
| 11/25/2025 | $6.65 | $6.84 | $6.61 | $6.72 | 62.20M |
| 11/24/2025 | $6.72 | $6.75 | $6.50 | $6.63 | 54.71M |
| 11/21/2025 | $6.72 | $6.90 | $6.68 | $6.72 | 62.35M |
| 11/20/2025 | $6.86 | $6.89 | $6.76 | $6.78 | 44.80M |
| 11/19/2025 | $6.82 | $6.87 | $6.72 | $6.82 | 58.73M |
| 11/18/2025 | $7.10 | $7.13 | $6.81 | $6.86 | 89.78M |
| 11/17/2025 | $7.50 | $7.50 | $7.07 | $7.08 | 194.22M |
| 11/14/2025 | $6.86 | $7.30 | $6.83 | $7.30 | 116.68M |
| 11/13/2025 | $6.63 | $6.67 | $6.60 | $6.64 | 28.89M |
| 11/12/2025 | $6.70 | $6.72 | $6.58 | $6.63 | 35.13M |
| 11/11/2025 | $6.81 | $6.82 | $6.70 | $6.72 | 47.96M |
| 11/10/2025 | $6.98 | $7.00 | $6.81 | $6.82 | 60.58M |
| 11/7/2025 | $6.73 | $7.02 | $6.72 | $6.96 | 84.11M |
| 11/6/2025 | $6.71 | $6.84 | $6.69 | $6.77 | 50.58M |
| 11/5/2025 | $6.58 | $6.83 | $6.53 | $6.72 | 53.36M |
| 11/4/2025 | $6.72 | $6.74 | $6.66 | $6.72 | 34.42M |
| 11/3/2025 | $6.62 | $6.80 | $6.62 | $6.73 | 58.15M |
| 10/31/2025 | $6.57 | $6.66 | $6.52 | $6.60 | 37.01M |
| 10/30/2025 | $6.50 | $6.63 | $6.49 | $6.57 | 50.61M |
| 10/29/2025 | $6.44 | $6.51 | $6.39 | $6.49 | 26.11M |
| 10/28/2025 | $6.48 | $6.54 | $6.46 | $6.48 | 24.04M |
| 10/27/2025 | $6.47 | $6.50 | $6.42 | $6.48 | 27.12M |
| 10/24/2025 | $6.38 | $6.55 | $6.34 | $6.47 | 37.24M |
| 10/23/2025 | $6.33 | $6.38 | $6.24 | $6.37 | 21.68M |
| 10/22/2025 | $6.36 | $6.38 | $6.30 | $6.31 | 18.84M |
| 10/21/2025 | $6.26 | $6.38 | $6.26 | $6.36 | 27.30M |
| 10/20/2025 | $6.30 | $6.35 | $6.25 | $6.28 | 23.41M |
| 10/17/2025 | $6.37 | $6.41 | $6.27 | $6.27 | 24.94M |