000981.SZ000981.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.65 | $5.65 | $5.10 | $5.10 | 1.91B |
| 1/14/2026 | $5.10 | $5.67 | $5.09 | $5.67 | 2.30B |
| 1/13/2026 | $5.30 | $5.48 | $5.00 | $5.15 | 2.13B |
| 1/12/2026 | $4.68 | $5.13 | $4.68 | $5.13 | 1.69B |
| 1/9/2026 | $4.66 | $4.80 | $4.60 | $4.66 | 1.38B |
| 1/8/2026 | $4.52 | $4.96 | $4.41 | $4.72 | 1.81B |
| 1/7/2026 | $4.50 | $4.78 | $4.40 | $4.56 | 2.25B |
| 1/6/2026 | $4.01 | $4.46 | $4.00 | $4.46 | 1.21B |
| 1/5/2026 | $4.11 | $4.28 | $4.04 | $4.05 | 1.39B |
| 12/31/2025 | $4.16 | $4.42 | $3.80 | $4.16 | 2.17B |
| 12/30/2025 | $3.58 | $4.03 | $3.56 | $4.03 | 1.15B |
| 12/29/2025 | $3.54 | $3.79 | $3.53 | $3.66 | 1.10B |
| 12/26/2025 | $3.53 | $3.79 | $3.51 | $3.61 | 1.23B |
| 12/25/2025 | $3.56 | $3.62 | $3.50 | $3.54 | 782.97M |
| 12/24/2025 | $3.59 | $3.69 | $3.54 | $3.61 | 1.06B |
| 12/23/2025 | $3.84 | $3.97 | $3.56 | $3.59 | 2.09B |
| 12/22/2025 | $3.55 | $3.65 | $3.44 | $3.65 | 678.11M |
| 12/19/2025 | $3.06 | $3.32 | $3.06 | $3.32 | 843.31M |
| 12/18/2025 | $3.03 | $3.08 | $3.01 | $3.02 | 259.51M |
| 12/17/2025 | $3.04 | $3.07 | $2.98 | $3.05 | 364.38M |
| 12/16/2025 | $3.12 | $3.17 | $3.06 | $3.07 | 285.19M |
| 12/15/2025 | $3.11 | $3.17 | $3.09 | $3.11 | 213.12M |
| 12/12/2025 | $3.11 | $3.15 | $3.07 | $3.14 | 229.05M |
| 12/11/2025 | $3.24 | $3.24 | $3.13 | $3.13 | 326.51M |
| 12/10/2025 | $3.21 | $3.24 | $3.16 | $3.24 | 303.90M |
| 12/9/2025 | $3.25 | $3.27 | $3.22 | $3.23 | 268.74M |
| 12/8/2025 | $3.28 | $3.29 | $3.23 | $3.28 | 339.64M |
| 12/5/2025 | $3.20 | $3.26 | $3.18 | $3.25 | 299.44M |
| 12/4/2025 | $3.32 | $3.35 | $3.21 | $3.23 | 381.24M |
| 12/3/2025 | $3.43 | $3.45 | $3.31 | $3.31 | 566.71M |
| 12/2/2025 | $3.44 | $3.50 | $3.36 | $3.47 | 844.08M |
| 12/1/2025 | $3.33 | $3.65 | $3.31 | $3.56 | 1.33B |
| 11/28/2025 | $3.26 | $3.32 | $3.21 | $3.32 | 306.08M |
| 11/27/2025 | $3.27 | $3.31 | $3.25 | $3.25 | 266.78M |
| 11/26/2025 | $3.29 | $3.34 | $3.25 | $3.30 | 351.94M |
| 11/25/2025 | $3.21 | $3.28 | $3.19 | $3.28 | 328.56M |
| 11/24/2025 | $3.18 | $3.23 | $3.13 | $3.21 | 362.18M |
| 11/21/2025 | $3.23 | $3.27 | $3.16 | $3.17 | 477.64M |
| 11/20/2025 | $3.34 | $3.38 | $3.28 | $3.29 | 389.53M |
| 11/19/2025 | $3.43 | $3.45 | $3.31 | $3.34 | 576.51M |
| 11/18/2025 | $3.56 | $3.69 | $3.45 | $3.46 | 795.73M |
| 11/17/2025 | $3.46 | $3.59 | $3.41 | $3.53 | 599.44M |
| 11/14/2025 | $3.56 | $3.57 | $3.50 | $3.51 | 497.20M |
| 11/13/2025 | $3.52 | $3.66 | $3.49 | $3.63 | 654.65M |
| 11/12/2025 | $3.55 | $3.55 | $3.47 | $3.54 | 496.44M |
| 11/11/2025 | $3.66 | $3.66 | $3.56 | $3.58 | 520.49M |
| 11/10/2025 | $3.67 | $3.70 | $3.60 | $3.66 | 573.30M |
| 11/7/2025 | $3.75 | $3.77 | $3.65 | $3.67 | 597.09M |
| 11/6/2025 | $3.87 | $3.90 | $3.70 | $3.77 | 787.98M |
| 11/5/2025 | $3.72 | $3.97 | $3.60 | $3.88 | 992.73M |
| 11/4/2025 | $3.76 | $3.88 | $3.72 | $3.80 | 849.36M |
| 11/3/2025 | $3.67 | $3.81 | $3.67 | $3.76 | 1.36B |
| 10/31/2025 | $4.11 | $4.25 | $4.05 | $4.08 | 1.11B |
| 10/30/2025 | $4.49 | $4.60 | $4.16 | $4.20 | 2.22B |
| 10/29/2025 | $4.14 | $4.30 | $4.14 | $4.30 | 1.31B |
| 10/28/2025 | $3.93 | $4.01 | $3.85 | $3.91 | 723.93M |
| 10/27/2025 | $3.99 | $4.15 | $3.94 | $4.01 | 999.38M |
| 10/24/2025 | $3.91 | $4.04 | $3.88 | $3.98 | 763.96M |
| 10/23/2025 | $4.01 | $4.01 | $3.78 | $3.88 | 881.28M |
| 10/22/2025 | $4.14 | $4.18 | $3.99 | $4.01 | 916.50M |
| 10/21/2025 | $4.10 | $4.20 | $4.02 | $4.13 | 1.11B |
| 10/20/2025 | $4.00 | $4.35 | $3.97 | $4.16 | 1.45B |
| 10/17/2025 | $4.38 | $4.38 | $3.99 | $4.00 | 1.42B |