000968.SZ000968.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.99 | $7.06 | $6.98 | $7.00 | 6.37M |
| 1/14/2026 | $7.08 | $7.28 | $7.04 | $7.09 | 24.64M |
| 1/13/2026 | $6.95 | $7.19 | $6.95 | $7.08 | 24.08M |
| 1/12/2026 | $7.02 | $7.03 | $6.92 | $6.96 | 15.01M |
| 1/9/2026 | $6.99 | $7.03 | $6.93 | $7.00 | 14.51M |
| 1/8/2026 | $6.87 | $6.97 | $6.81 | $6.92 | 12.23M |
| 1/7/2026 | $6.84 | $7.02 | $6.77 | $6.90 | 16.36M |
| 1/6/2026 | $6.73 | $6.92 | $6.73 | $6.87 | 19.73M |
| 1/5/2026 | $6.73 | $6.80 | $6.65 | $6.76 | 20.55M |
| 12/31/2025 | $6.63 | $6.66 | $6.56 | $6.61 | 9.11M |
| 12/30/2025 | $6.65 | $6.68 | $6.55 | $6.61 | 7.36M |
| 12/29/2025 | $6.64 | $6.74 | $6.61 | $6.65 | 7.43M |
| 12/26/2025 | $6.66 | $6.69 | $6.63 | $6.65 | 6.91M |
| 12/25/2025 | $6.65 | $6.67 | $6.63 | $6.65 | 4.69M |
| 12/24/2025 | $6.63 | $6.66 | $6.58 | $6.65 | 6.10M |
| 12/23/2025 | $6.64 | $6.67 | $6.60 | $6.62 | 5.26M |
| 12/22/2025 | $6.62 | $6.67 | $6.61 | $6.65 | 6.13M |
| 12/19/2025 | $6.53 | $6.62 | $6.52 | $6.60 | 7.42M |
| 12/18/2025 | $6.52 | $6.59 | $6.51 | $6.55 | 6.27M |
| 12/17/2025 | $6.46 | $6.53 | $6.43 | $6.51 | 6.90M |
| 12/16/2025 | $6.59 | $6.59 | $6.44 | $6.46 | 9.23M |
| 12/15/2025 | $6.55 | $6.61 | $6.51 | $6.60 | 8.83M |
| 12/12/2025 | $6.62 | $6.65 | $6.56 | $6.56 | 15.92M |
| 12/11/2025 | $6.69 | $6.70 | $6.60 | $6.62 | 8.86M |
| 12/10/2025 | $6.69 | $6.70 | $6.63 | $6.67 | 8.14M |
| 12/9/2025 | $6.84 | $6.86 | $6.68 | $6.69 | 14.11M |
| 12/8/2025 | $6.91 | $6.94 | $6.85 | $6.86 | 11.30M |
| 12/5/2025 | $6.85 | $6.92 | $6.81 | $6.91 | 8.20M |
| 12/4/2025 | $6.89 | $6.93 | $6.82 | $6.88 | 6.90M |
| 12/3/2025 | $6.92 | $6.95 | $6.86 | $6.90 | 9.03M |
| 12/2/2025 | $6.94 | $6.96 | $6.86 | $6.95 | 8.06M |
| 12/1/2025 | $6.95 | $7.05 | $6.94 | $6.95 | 10.26M |
| 11/28/2025 | $6.90 | $6.93 | $6.86 | $6.92 | 8.63M |
| 11/27/2025 | $6.83 | $6.91 | $6.80 | $6.86 | 10.24M |
| 11/26/2025 | $6.91 | $6.93 | $6.81 | $6.83 | 12.21M |
| 11/25/2025 | $6.92 | $6.95 | $6.87 | $6.89 | 10.00M |
| 11/24/2025 | $7.00 | $7.03 | $6.83 | $6.87 | 13.98M |
| 11/21/2025 | $7.29 | $7.34 | $6.95 | $6.95 | 17.74M |
| 11/20/2025 | $7.45 | $7.52 | $7.32 | $7.34 | 10.87M |
| 11/19/2025 | $7.48 | $7.53 | $7.39 | $7.44 | 11.60M |
| 11/18/2025 | $7.74 | $7.74 | $7.46 | $7.49 | 19.29M |
| 11/17/2025 | $7.76 | $7.84 | $7.62 | $7.76 | 16.04M |
| 11/14/2025 | $7.67 | $7.84 | $7.66 | $7.79 | 19.07M |
| 11/13/2025 | $7.60 | $7.75 | $7.53 | $7.71 | 18.12M |
| 11/12/2025 | $7.67 | $7.80 | $7.66 | $7.70 | 18.36M |
| 11/11/2025 | $7.73 | $7.74 | $7.62 | $7.64 | 12.19M |
| 11/10/2025 | $7.60 | $7.74 | $7.56 | $7.70 | 19.85M |
| 11/7/2025 | $7.59 | $7.72 | $7.55 | $7.59 | 15.15M |
| 11/6/2025 | $7.59 | $7.63 | $7.51 | $7.59 | 15.93M |
| 11/5/2025 | $7.30 | $7.71 | $7.25 | $7.61 | 30.40M |
| 11/4/2025 | $7.49 | $7.49 | $7.32 | $7.35 | 16.33M |
| 11/3/2025 | $7.28 | $7.56 | $7.26 | $7.52 | 32.31M |
| 10/31/2025 | $7.22 | $7.25 | $7.15 | $7.24 | 16.61M |
| 10/30/2025 | $7.29 | $7.35 | $7.20 | $7.24 | 16.99M |
| 10/29/2025 | $7.27 | $7.31 | $7.19 | $7.29 | 14.64M |
| 10/28/2025 | $7.37 | $7.45 | $7.24 | $7.30 | 19.47M |
| 10/27/2025 | $7.45 | $7.55 | $7.33 | $7.45 | 26.14M |
| 10/24/2025 | $7.63 | $7.72 | $7.40 | $7.42 | 31.69M |
| 10/23/2025 | $7.73 | $7.74 | $7.59 | $7.68 | 25.35M |
| 10/22/2025 | $7.65 | $7.74 | $7.50 | $7.71 | 36.72M |
| 10/21/2025 | $7.65 | $7.68 | $7.54 | $7.65 | 42.06M |
| 10/20/2025 | $7.26 | $7.77 | $7.20 | $7.64 | 55.98M |
| 10/17/2025 | $7.17 | $7.30 | $7.11 | $7.22 | 24.88M |