000980.SZ000980.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.47 | $3.48 | $3.41 | $3.42 | 85.47M |
| 1/14/2026 | $3.47 | $3.54 | $3.46 | $3.48 | 90.50M |
| 1/13/2026 | $3.48 | $3.56 | $3.47 | $3.49 | 102.92M |
| 1/12/2026 | $3.62 | $3.62 | $3.54 | $3.55 | 137.57M |
| 1/9/2026 | $3.51 | $3.73 | $3.46 | $3.63 | 188.89M |
| 1/8/2026 | $3.57 | $3.57 | $3.49 | $3.52 | 105.84M |
| 1/7/2026 | $3.66 | $3.66 | $3.56 | $3.57 | 106.85M |
| 1/6/2026 | $3.56 | $3.67 | $3.54 | $3.67 | 113.62M |
| 1/5/2026 | $3.54 | $3.58 | $3.49 | $3.56 | 95.60M |
| 12/31/2025 | $3.57 | $3.60 | $3.52 | $3.53 | 86.55M |
| 12/30/2025 | $3.57 | $3.67 | $3.57 | $3.58 | 96.59M |
| 12/29/2025 | $3.73 | $3.73 | $3.60 | $3.64 | 138.00M |
| 12/26/2025 | $3.75 | $3.78 | $3.72 | $3.73 | 104.71M |
| 12/25/2025 | $3.76 | $3.81 | $3.74 | $3.76 | 90.11M |
| 12/24/2025 | $3.78 | $3.79 | $3.69 | $3.75 | 164.40M |
| 12/23/2025 | $3.80 | $4.09 | $3.73 | $3.83 | 259.95M |
| 12/22/2025 | $3.91 | $3.91 | $3.76 | $3.81 | 153.81M |
| 12/19/2025 | $3.77 | $3.94 | $3.77 | $3.88 | 170.43M |
| 12/18/2025 | $3.66 | $3.83 | $3.58 | $3.77 | 141.25M |
| 12/17/2025 | $3.79 | $3.84 | $3.65 | $3.69 | 130.38M |
| 12/16/2025 | $3.80 | $3.83 | $3.65 | $3.69 | 122.67M |
| 12/15/2025 | $3.83 | $3.90 | $3.76 | $3.77 | 126.80M |
| 12/12/2025 | $3.97 | $4.00 | $3.83 | $3.85 | 167.52M |
| 12/11/2025 | $4.18 | $4.22 | $3.98 | $3.99 | 280.00M |
| 12/10/2025 | $3.92 | $4.20 | $3.85 | $4.12 | 397.45M |
| 12/9/2025 | $3.80 | $3.89 | $3.75 | $3.84 | 153.97M |
| 12/8/2025 | $3.69 | $3.90 | $3.61 | $3.81 | 204.43M |
| 12/5/2025 | $3.73 | $3.82 | $3.64 | $3.78 | 133.25M |
| 12/4/2025 | $3.65 | $3.85 | $3.60 | $3.74 | 182.84M |
| 12/3/2025 | $3.76 | $3.80 | $3.64 | $3.65 | 125.33M |
| 12/2/2025 | $3.84 | $3.87 | $3.71 | $3.74 | 186.28M |
| 12/1/2025 | $3.57 | $3.93 | $3.55 | $3.84 | 379.55M |
| 11/28/2025 | $3.60 | $3.61 | $3.45 | $3.57 | 147.23M |
| 11/27/2025 | $3.51 | $3.70 | $3.44 | $3.58 | 208.65M |
| 11/26/2025 | $3.49 | $3.51 | $3.44 | $3.50 | 97.33M |
| 11/25/2025 | $3.50 | $3.50 | $3.40 | $3.49 | 143.28M |
| 11/24/2025 | $3.57 | $3.62 | $3.39 | $3.45 | 122.25M |
| 11/21/2025 | $3.58 | $3.62 | $3.51 | $3.53 | 118.76M |
| 11/20/2025 | $3.80 | $3.82 | $3.60 | $3.60 | 126.33M |
| 11/19/2025 | $3.70 | $3.81 | $3.66 | $3.78 | 151.07M |
| 11/18/2025 | $3.85 | $3.90 | $3.56 | $3.73 | 218.72M |
| 11/17/2025 | $3.81 | $3.90 | $3.77 | $3.86 | 179.31M |
| 11/14/2025 | $3.72 | $3.95 | $3.70 | $3.81 | 288.59M |
| 11/13/2025 | $3.45 | $3.78 | $3.43 | $3.78 | 301.65M |
| 11/12/2025 | $3.48 | $3.50 | $3.39 | $3.44 | 123.49M |
| 11/11/2025 | $3.55 | $3.57 | $3.47 | $3.48 | 131.59M |
| 11/10/2025 | $3.57 | $3.64 | $3.55 | $3.58 | 107.98M |
| 11/7/2025 | $3.66 | $3.66 | $3.56 | $3.58 | 95.97M |
| 11/6/2025 | $3.69 | $3.70 | $3.55 | $3.63 | 116.04M |
| 11/5/2025 | $3.64 | $3.68 | $3.58 | $3.66 | 106.16M |
| 11/4/2025 | $3.75 | $3.78 | $3.64 | $3.67 | 146.16M |
| 11/3/2025 | $3.73 | $3.78 | $3.57 | $3.78 | 182.52M |
| 10/31/2025 | $3.74 | $3.79 | $3.65 | $3.71 | 197.44M |
| 10/30/2025 | $3.95 | $3.95 | $3.70 | $3.72 | 237.63M |
| 10/29/2025 | $4.09 | $4.25 | $3.80 | $3.94 | 347.13M |
| 10/28/2025 | $4.02 | $4.23 | $3.95 | $4.08 | 250.20M |
| 10/27/2025 | $3.96 | $4.09 | $3.90 | $4.05 | 269.45M |
| 10/24/2025 | $3.86 | $4.07 | $3.86 | $3.92 | 314.27M |
| 10/23/2025 | $3.80 | $3.95 | $3.74 | $3.85 | 380.08M |
| 10/22/2025 | $3.47 | $3.84 | $3.47 | $3.73 | 435.69M |
| 10/21/2025 | $3.28 | $3.58 | $3.28 | $3.49 | 271.34M |
| 10/20/2025 | $3.40 | $3.50 | $3.27 | $3.30 | 240.36M |
| 10/17/2025 | $3.45 | $3.58 | $3.37 | $3.38 | 240.42M |