000959.SZ000959.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.22 | $5.31 | $5.16 | $5.18 | 47.81M |
| 1/14/2026 | $5.17 | $5.30 | $5.15 | $5.23 | 55.01M |
| 1/13/2026 | $5.19 | $5.30 | $5.12 | $5.18 | 53.46M |
| 1/12/2026 | $5.00 | $5.30 | $4.99 | $5.21 | 75.87M |
| 1/9/2026 | $5.05 | $5.12 | $4.88 | $4.90 | 65.82M |
| 1/8/2026 | $5.00 | $5.06 | $4.96 | $5.05 | 45.14M |
| 1/7/2026 | $4.94 | $5.06 | $4.93 | $5.01 | 45.28M |
| 1/6/2026 | $4.88 | $4.96 | $4.82 | $4.92 | 43.79M |
| 1/5/2026 | $4.96 | $4.99 | $4.82 | $4.86 | 48.66M |
| 12/31/2025 | $4.90 | $4.92 | $4.85 | $4.90 | 27.52M |
| 12/30/2025 | $4.90 | $4.95 | $4.84 | $4.90 | 40.38M |
| 12/29/2025 | $4.93 | $5.00 | $4.88 | $4.93 | 40.40M |
| 12/26/2025 | $4.90 | $4.97 | $4.88 | $4.93 | 39.48M |
| 12/25/2025 | $4.99 | $5.00 | $4.85 | $4.90 | 48.60M |
| 12/24/2025 | $4.87 | $5.04 | $4.81 | $4.99 | 69.65M |
| 12/23/2025 | $4.85 | $4.94 | $4.81 | $4.87 | 80.67M |
| 12/22/2025 | $4.82 | $4.99 | $4.70 | $4.85 | 141.67M |
| 12/19/2025 | $4.40 | $4.58 | $4.37 | $4.58 | 53.59M |
| 12/18/2025 | $4.39 | $4.45 | $4.37 | $4.40 | 21.90M |
| 12/17/2025 | $4.34 | $4.42 | $4.26 | $4.40 | 32.85M |
| 12/16/2025 | $4.36 | $4.44 | $4.30 | $4.35 | 35.08M |
| 12/15/2025 | $4.29 | $4.43 | $4.26 | $4.39 | 31.84M |
| 12/12/2025 | $4.24 | $4.32 | $4.20 | $4.29 | 37.39M |
| 12/11/2025 | $4.30 | $4.32 | $4.23 | $4.24 | 32.50M |
| 12/10/2025 | $4.32 | $4.33 | $4.23 | $4.29 | 39.80M |
| 12/9/2025 | $4.51 | $4.52 | $4.30 | $4.31 | 44.47M |
| 12/8/2025 | $4.51 | $4.57 | $4.44 | $4.53 | 33.95M |
| 12/5/2025 | $4.44 | $4.52 | $4.40 | $4.51 | 38.32M |
| 12/4/2025 | $4.52 | $4.52 | $4.42 | $4.44 | 44.91M |
| 12/3/2025 | $4.44 | $4.58 | $4.41 | $4.50 | 64.62M |
| 12/2/2025 | $4.31 | $4.50 | $4.28 | $4.45 | 55.50M |
| 12/1/2025 | $4.16 | $4.31 | $4.15 | $4.30 | 41.34M |
| 11/28/2025 | $4.07 | $4.18 | $4.05 | $4.15 | 35.56M |
| 11/27/2025 | $4.11 | $4.12 | $4.05 | $4.06 | 33.62M |
| 11/26/2025 | $4.19 | $4.20 | $4.09 | $4.10 | 45.77M |
| 11/25/2025 | $4.26 | $4.28 | $4.15 | $4.17 | 38.73M |
| 11/24/2025 | $4.25 | $4.31 | $4.19 | $4.26 | 33.76M |
| 11/21/2025 | $4.39 | $4.40 | $4.23 | $4.23 | 34.65M |
| 11/20/2025 | $4.44 | $4.49 | $4.40 | $4.42 | 28.18M |
| 11/19/2025 | $4.46 | $4.51 | $4.41 | $4.48 | 30.08M |
| 11/18/2025 | $4.60 | $4.64 | $4.43 | $4.45 | 48.36M |
| 11/17/2025 | $4.53 | $4.67 | $4.53 | $4.63 | 51.65M |
| 11/14/2025 | $4.52 | $4.61 | $4.50 | $4.55 | 32.78M |
| 11/13/2025 | $4.45 | $4.62 | $4.42 | $4.54 | 46.08M |
| 11/12/2025 | $4.46 | $4.51 | $4.41 | $4.45 | 31.89M |
| 11/11/2025 | $4.46 | $4.50 | $4.43 | $4.47 | 29.91M |
| 11/10/2025 | $4.50 | $4.52 | $4.40 | $4.47 | 46.20M |
| 11/7/2025 | $4.42 | $4.53 | $4.39 | $4.51 | 55.31M |
| 11/6/2025 | $4.32 | $4.45 | $4.30 | $4.42 | 59.49M |
| 11/5/2025 | $4.20 | $4.32 | $4.19 | $4.31 | 45.46M |
| 11/4/2025 | $4.21 | $4.34 | $4.20 | $4.24 | 62.14M |
| 11/3/2025 | $4.23 | $4.25 | $4.15 | $4.23 | 51.01M |
| 10/31/2025 | $4.20 | $4.26 | $4.18 | $4.20 | 39.39M |
| 10/30/2025 | $4.13 | $4.25 | $4.12 | $4.21 | 58.55M |
| 10/29/2025 | $4.12 | $4.14 | $4.06 | $4.13 | 33.16M |
| 10/28/2025 | $4.23 | $4.23 | $4.10 | $4.11 | 45.14M |
| 10/27/2025 | $4.14 | $4.26 | $4.13 | $4.19 | 61.31M |
| 10/24/2025 | $4.19 | $4.22 | $4.09 | $4.11 | 39.01M |
| 10/23/2025 | $4.18 | $4.21 | $4.10 | $4.20 | 31.96M |
| 10/22/2025 | $4.12 | $4.20 | $4.11 | $4.17 | 25.96M |
| 10/21/2025 | $4.12 | $4.16 | $4.09 | $4.15 | 28.36M |
| 10/20/2025 | $4.11 | $4.14 | $4.08 | $4.12 | 33.43M |
| 10/17/2025 | $4.16 | $4.25 | $4.07 | $4.09 | 52.36M |