000973.SZ000973.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.88 | $13.58 | $12.80 | $13.31 | 59.08M |
| 1/14/2026 | $13.42 | $13.60 | $12.82 | $12.95 | 83.40M |
| 1/13/2026 | $13.65 | $13.98 | $13.42 | $13.49 | 58.06M |
| 1/12/2026 | $13.96 | $14.09 | $13.65 | $13.74 | 54.53M |
| 1/9/2026 | $14.00 | $14.14 | $13.69 | $13.95 | 61.11M |
| 1/8/2026 | $14.87 | $14.99 | $14.04 | $14.10 | 71.12M |
| 1/7/2026 | $15.22 | $15.45 | $14.80 | $15.00 | 70.42M |
| 1/6/2026 | $15.00 | $16.11 | $14.69 | $15.51 | 103.83M |
| 1/5/2026 | $14.74 | $15.33 | $14.54 | $14.82 | 78.48M |
| 12/31/2025 | $14.88 | $15.07 | $14.51 | $14.70 | 63.48M |
| 12/30/2025 | $15.07 | $15.29 | $13.73 | $14.74 | 135.50M |
| 12/29/2025 | $14.44 | $15.64 | $13.74 | $15.25 | 171.13M |
| 12/26/2025 | $13.53 | $14.22 | $13.53 | $14.22 | 91.35M |
| 12/25/2025 | $12.52 | $13.09 | $12.26 | $12.93 | 52.07M |
| 12/24/2025 | $13.05 | $13.21 | $12.61 | $12.71 | 75.13M |
| 12/23/2025 | $12.44 | $13.30 | $12.15 | $12.93 | 88.65M |
| 12/22/2025 | $11.88 | $12.78 | $11.81 | $12.40 | 67.27M |
| 12/19/2025 | $11.66 | $12.01 | $11.48 | $11.88 | 42.79M |
| 12/18/2025 | $11.58 | $12.02 | $11.50 | $11.72 | 46.54M |
| 12/17/2025 | $11.10 | $12.10 | $10.90 | $11.82 | 88.68M |
| 12/16/2025 | $11.55 | $11.72 | $10.94 | $11.14 | 71.67M |
| 12/15/2025 | $11.99 | $12.33 | $11.70 | $11.74 | 62.59M |
| 12/12/2025 | $13.00 | $13.19 | $11.68 | $11.86 | 125.54M |
| 12/11/2025 | $13.13 | $13.90 | $12.94 | $12.98 | 110.02M |
| 12/10/2025 | $12.81 | $13.00 | $11.97 | $12.80 | 125.74M |
| 12/9/2025 | $12.62 | $12.62 | $11.88 | $12.20 | 61.05M |
| 12/8/2025 | $12.85 | $13.01 | $12.38 | $12.62 | 66.66M |
| 12/5/2025 | $12.12 | $13.10 | $11.95 | $12.88 | 88.45M |
| 12/4/2025 | $12.13 | $12.79 | $12.13 | $12.20 | 88.85M |
| 12/3/2025 | $13.27 | $13.30 | $12.20 | $12.31 | 109.31M |
| 12/2/2025 | $14.27 | $14.77 | $12.56 | $13.02 | 128.74M |
| 12/1/2025 | $14.28 | $14.58 | $13.31 | $13.54 | 127.22M |
| 11/28/2025 | $12.83 | $13.97 | $12.50 | $13.78 | 131.45M |
| 11/27/2025 | $12.73 | $13.43 | $12.55 | $12.70 | 101.77M |
| 11/26/2025 | $13.42 | $13.45 | $12.35 | $12.60 | 119.81M |
| 11/25/2025 | $12.45 | $13.22 | $12.06 | $13.22 | 89.75M |
| 11/24/2025 | $12.60 | $12.77 | $11.93 | $12.02 | 131.77M |
| 11/21/2025 | $13.18 | $13.72 | $12.92 | $12.92 | 91.88M |
| 11/20/2025 | $13.87 | $15.18 | $13.72 | $14.36 | 196.08M |
| 11/19/2025 | $12.51 | $13.87 | $12.51 | $13.87 | 210.77M |
| 11/18/2025 | $14.00 | $14.43 | $12.38 | $12.61 | 223.78M |
| 11/17/2025 | $12.33 | $13.75 | $12.11 | $13.75 | 180.71M |
| 11/14/2025 | $12.51 | $13.40 | $12.28 | $12.50 | 242.05M |
| 11/13/2025 | $11.96 | $12.40 | $11.58 | $12.40 | 166.75M |
| 11/12/2025 | $10.92 | $11.33 | $10.42 | $11.27 | 185.77M |
| 11/11/2025 | $10.55 | $11.38 | $10.55 | $10.81 | 192.93M |
| 11/10/2025 | $10.61 | $11.43 | $10.51 | $10.79 | 210.95M |
| 11/7/2025 | $9.72 | $10.63 | $9.45 | $10.39 | 172.68M |
| 11/6/2025 | $9.21 | $9.98 | $9.05 | $9.81 | 178.59M |
| 11/5/2025 | $8.80 | $9.50 | $8.55 | $9.22 | 179.04M |
| 11/4/2025 | $8.81 | $9.43 | $8.71 | $8.86 | 225.39M |
| 11/3/2025 | $7.92 | $8.57 | $7.90 | $8.57 | 88.41M |
| 10/31/2025 | $7.54 | $8.08 | $7.48 | $7.79 | 68.38M |
| 10/30/2025 | $7.65 | $7.65 | $7.47 | $7.48 | 25.86M |
| 10/29/2025 | $7.61 | $7.68 | $7.46 | $7.66 | 26.73M |
| 10/28/2025 | $7.68 | $7.70 | $7.59 | $7.62 | 29.18M |
| 10/27/2025 | $7.55 | $8.05 | $7.51 | $7.75 | 52.09M |
| 10/24/2025 | $7.52 | $7.58 | $7.48 | $7.49 | 21.91M |
| 10/23/2025 | $7.46 | $7.52 | $7.32 | $7.50 | 21.85M |
| 10/22/2025 | $7.61 | $7.61 | $7.45 | $7.47 | 20.42M |
| 10/21/2025 | $7.50 | $7.68 | $7.42 | $7.62 | 24.00M |
| 10/20/2025 | $7.53 | $7.59 | $7.40 | $7.55 | 31.12M |
| 10/17/2025 | $7.80 | $7.89 | $7.40 | $7.42 | 46.49M |