000966.SZ000966.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4.40 | $4.46 | $4.39 | $4.41 | 49.43M |
| 1/13/2026 | $4.36 | $4.41 | $4.34 | $4.39 | 34.61M |
| 1/12/2026 | $4.33 | $4.37 | $4.32 | $4.37 | 25.22M |
| 1/9/2026 | $4.32 | $4.34 | $4.31 | $4.33 | 17.88M |
| 1/8/2026 | $4.30 | $4.33 | $4.29 | $4.32 | 11.67M |
| 1/7/2026 | $4.32 | $4.34 | $4.31 | $4.31 | 15.35M |
| 1/6/2026 | $4.30 | $4.33 | $4.29 | $4.33 | 17.42M |
| 1/5/2026 | $4.27 | $4.30 | $4.26 | $4.30 | 11.09M |
| 12/31/2025 | $4.28 | $4.29 | $4.26 | $4.27 | 11.30M |
| 12/30/2025 | $4.30 | $4.30 | $4.27 | $4.28 | 11.23M |
| 12/29/2025 | $4.34 | $4.35 | $4.29 | $4.30 | 13.35M |
| 12/26/2025 | $4.34 | $4.36 | $4.33 | $4.34 | 12.45M |
| 12/25/2025 | $4.33 | $4.35 | $4.31 | $4.34 | 10.52M |
| 12/24/2025 | $4.31 | $4.33 | $4.29 | $4.33 | 10.25M |
| 12/23/2025 | $4.32 | $4.35 | $4.30 | $4.31 | 10.60M |
| 12/22/2025 | $4.33 | $4.34 | $4.32 | $4.32 | 8.73M |
| 12/19/2025 | $4.29 | $4.33 | $4.28 | $4.32 | 11.63M |
| 12/18/2025 | $4.29 | $4.30 | $4.27 | $4.29 | 8.51M |
| 12/17/2025 | $4.29 | $4.30 | $4.23 | $4.29 | 14.08M |
| 12/16/2025 | $4.33 | $4.33 | $4.28 | $4.29 | 13.43M |
| 12/15/2025 | $4.34 | $4.36 | $4.32 | $4.33 | 13.17M |
| 12/12/2025 | $4.28 | $4.35 | $4.28 | $4.34 | 21.87M |
| 12/11/2025 | $4.30 | $4.31 | $4.28 | $4.28 | 11.80M |
| 12/10/2025 | $4.28 | $4.30 | $4.27 | $4.29 | 7.63M |
| 12/9/2025 | $4.29 | $4.32 | $4.28 | $4.28 | 8.58M |
| 12/8/2025 | $4.36 | $4.37 | $4.30 | $4.30 | 13.40M |
| 12/5/2025 | $4.27 | $4.31 | $4.25 | $4.30 | 11.38M |
| 12/4/2025 | $4.30 | $4.31 | $4.27 | $4.27 | 10.55M |
| 12/3/2025 | $4.29 | $4.33 | $4.29 | $4.31 | 15.42M |
| 12/2/2025 | $4.27 | $4.30 | $4.25 | $4.30 | 12.51M |
| 12/1/2025 | $4.26 | $4.29 | $4.24 | $4.27 | 13.03M |
| 11/28/2025 | $4.24 | $4.26 | $4.21 | $4.25 | 13.85M |
| 11/27/2025 | $4.25 | $4.27 | $4.24 | $4.24 | 12.12M |
| 11/26/2025 | $4.26 | $4.28 | $4.25 | $4.25 | 14.58M |
| 11/25/2025 | $4.25 | $4.28 | $4.25 | $4.26 | 15.77M |
| 11/24/2025 | $4.25 | $4.27 | $4.23 | $4.25 | 20.20M |
| 11/21/2025 | $4.35 | $4.37 | $4.23 | $4.25 | 38.04M |
| 11/20/2025 | $4.40 | $4.41 | $4.36 | $4.37 | 17.54M |
| 11/19/2025 | $4.41 | $4.43 | $4.36 | $4.40 | 24.16M |
| 11/18/2025 | $4.52 | $4.53 | $4.41 | $4.42 | 40.20M |
| 11/17/2025 | $4.54 | $4.55 | $4.49 | $4.53 | 28.22M |
| 11/14/2025 | $4.55 | $4.57 | $4.53 | $4.54 | 24.00M |
| 11/13/2025 | $4.55 | $4.57 | $4.52 | $4.56 | 20.78M |
| 11/12/2025 | $4.60 | $4.60 | $4.54 | $4.55 | 23.48M |
| 11/11/2025 | $4.60 | $4.61 | $4.58 | $4.60 | 27.11M |
| 11/10/2025 | $4.61 | $4.63 | $4.58 | $4.62 | 30.19M |
| 11/7/2025 | $4.55 | $4.63 | $4.54 | $4.59 | 34.57M |
| 11/6/2025 | $4.56 | $4.61 | $4.54 | $4.56 | 41.54M |
| 11/5/2025 | $4.48 | $4.55 | $4.46 | $4.55 | 38.60M |
| 11/4/2025 | $4.48 | $4.52 | $4.47 | $4.49 | 23.79M |
| 11/3/2025 | $4.49 | $4.49 | $4.45 | $4.48 | 16.46M |
| 10/31/2025 | $4.51 | $4.53 | $4.46 | $4.48 | 31.79M |
| 10/30/2025 | $4.51 | $4.54 | $4.50 | $4.53 | 34.20M |
| 10/29/2025 | $4.49 | $4.51 | $4.45 | $4.51 | 20.51M |
| 10/28/2025 | $4.49 | $4.52 | $4.48 | $4.49 | 17.08M |
| 10/27/2025 | $4.50 | $4.54 | $4.48 | $4.50 | 23.08M |
| 10/24/2025 | $4.56 | $4.56 | $4.49 | $4.50 | 30.07M |
| 10/23/2025 | $4.48 | $4.55 | $4.48 | $4.55 | 33.70M |
| 10/22/2025 | $4.49 | $4.53 | $4.48 | $4.49 | 29.65M |
| 10/21/2025 | $4.44 | $4.51 | $4.44 | $4.49 | 43.45M |
| 10/20/2025 | $4.42 | $4.44 | $4.39 | $4.44 | 19.21M |
| 10/17/2025 | $4.45 | $4.47 | $4.40 | $4.40 | 20.62M |