000967.SZ000967.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.87 | $7.01 | $6.82 | $6.99 | 36.42M |
| 1/14/2026 | $6.89 | $6.97 | $6.77 | $6.83 | 38.04M |
| 1/13/2026 | $7.02 | $7.07 | $6.87 | $6.91 | 36.32M |
| 1/12/2026 | $7.13 | $7.13 | $6.96 | $7.00 | 46.39M |
| 1/9/2026 | $7.18 | $7.20 | $7.06 | $7.13 | 26.47M |
| 1/8/2026 | $7.24 | $7.29 | $7.16 | $7.18 | 22.81M |
| 1/7/2026 | $7.33 | $7.36 | $7.24 | $7.24 | 19.80M |
| 1/6/2026 | $7.32 | $7.44 | $7.24 | $7.31 | 28.37M |
| 1/5/2026 | $7.31 | $7.35 | $7.17 | $7.32 | 33.57M |
| 12/31/2025 | $7.36 | $7.41 | $7.31 | $7.34 | 28.04M |
| 12/30/2025 | $7.35 | $7.60 | $7.32 | $7.36 | 44.69M |
| 12/29/2025 | $7.33 | $7.45 | $7.31 | $7.36 | 32.03M |
| 12/26/2025 | $7.30 | $7.40 | $7.26 | $7.35 | 37.79M |
| 12/25/2025 | $6.99 | $7.35 | $6.95 | $7.30 | 51.54M |
| 12/24/2025 | $6.89 | $7.03 | $6.88 | $6.97 | 20.90M |
| 12/23/2025 | $6.83 | $6.92 | $6.71 | $6.90 | 19.48M |
| 12/22/2025 | $6.86 | $6.88 | $6.82 | $6.82 | 13.52M |
| 12/19/2025 | $6.77 | $6.90 | $6.76 | $6.85 | 13.05M |
| 12/18/2025 | $6.77 | $6.83 | $6.74 | $6.77 | 11.87M |
| 12/17/2025 | $6.77 | $6.78 | $6.63 | $6.77 | 19.30M |
| 12/16/2025 | $6.72 | $6.81 | $6.71 | $6.76 | 14.79M |
| 12/15/2025 | $6.73 | $6.78 | $6.68 | $6.75 | 13.22M |
| 12/12/2025 | $6.76 | $6.80 | $6.66 | $6.77 | 26.21M |
| 12/11/2025 | $6.78 | $6.82 | $6.71 | $6.76 | 16.79M |
| 12/10/2025 | $6.76 | $6.83 | $6.65 | $6.79 | 14.27M |
| 12/9/2025 | $6.84 | $6.90 | $6.76 | $6.78 | 15.99M |
| 12/8/2025 | $6.90 | $6.96 | $6.79 | $6.85 | 20.07M |
| 12/5/2025 | $6.72 | $6.90 | $6.66 | $6.87 | 26.45M |
| 12/4/2025 | $6.59 | $6.71 | $6.56 | $6.69 | 18.11M |
| 12/3/2025 | $6.59 | $6.61 | $6.54 | $6.58 | 9.51M |
| 12/2/2025 | $6.57 | $6.59 | $6.51 | $6.56 | 12.40M |
| 12/1/2025 | $6.40 | $6.65 | $6.37 | $6.57 | 23.56M |
| 11/28/2025 | $6.38 | $6.42 | $6.31 | $6.40 | 14.04M |
| 11/27/2025 | $6.37 | $6.45 | $6.34 | $6.38 | 10.43M |
| 11/26/2025 | $6.35 | $6.44 | $6.32 | $6.37 | 13.62M |
| 11/25/2025 | $6.46 | $6.48 | $6.30 | $6.32 | 19.06M |
| 11/24/2025 | $6.47 | $6.49 | $6.41 | $6.43 | 10.41M |
| 11/21/2025 | $6.47 | $6.53 | $6.33 | $6.42 | 15.35M |
| 11/20/2025 | $6.55 | $6.57 | $6.48 | $6.54 | 9.55M |
| 11/19/2025 | $6.62 | $6.64 | $6.47 | $6.52 | 14.79M |
| 11/18/2025 | $6.71 | $6.72 | $6.60 | $6.63 | 17.52M |
| 11/17/2025 | $6.81 | $6.83 | $6.68 | $6.74 | 22.52M |
| 11/14/2025 | $6.76 | $6.93 | $6.75 | $6.81 | 24.38M |
| 11/13/2025 | $6.79 | $6.88 | $6.70 | $6.78 | 20.33M |
| 11/12/2025 | $6.84 | $6.84 | $6.74 | $6.79 | 16.65M |
| 11/11/2025 | $6.84 | $6.87 | $6.81 | $6.84 | 16.19M |
| 11/10/2025 | $6.94 | $6.97 | $6.82 | $6.84 | 25.23M |
| 11/7/2025 | $6.95 | $7.03 | $6.94 | $6.95 | 16.11M |
| 11/6/2025 | $7.04 | $7.05 | $6.94 | $6.97 | 19.91M |
| 11/5/2025 | $6.96 | $7.04 | $6.92 | $6.99 | 15.87M |
| 11/4/2025 | $7.09 | $7.17 | $6.95 | $6.98 | 22.03M |
| 11/3/2025 | $6.88 | $7.20 | $6.88 | $7.13 | 41.05M |
| 10/31/2025 | $6.80 | $6.92 | $6.74 | $6.88 | 23.10M |
| 10/30/2025 | $6.98 | $7.00 | $6.78 | $6.80 | 37.59M |
| 10/29/2025 | $7.07 | $7.09 | $6.98 | $7.06 | 22.42M |
| 10/28/2025 | $6.88 | $7.25 | $6.85 | $7.04 | 41.85M |
| 10/27/2025 | $6.95 | $7.03 | $6.87 | $6.87 | 20.51M |
| 10/24/2025 | $6.90 | $6.98 | $6.87 | $6.91 | 13.53M |
| 10/23/2025 | $6.84 | $6.89 | $6.74 | $6.88 | 12.81M |
| 10/22/2025 | $6.85 | $6.93 | $6.81 | $6.87 | 10.60M |
| 10/21/2025 | $6.78 | $6.89 | $6.71 | $6.86 | 16.89M |
| 10/20/2025 | $6.77 | $6.80 | $6.69 | $6.73 | 18.51M |
| 10/17/2025 | $6.99 | $7.01 | $6.70 | $6.72 | 33.27M |