000983.SZ000983.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.05 | $7.05 | $6.85 | $6.86 | 19.13M |
| 1/14/2026 | $6.93 | $6.99 | $6.84 | $6.91 | 58.15M |
| 1/13/2026 | $7.00 | $7.08 | $6.93 | $6.95 | 59.88M |
| 1/12/2026 | $6.97 | $7.14 | $6.97 | $7.06 | 72.86M |
| 1/9/2026 | $7.05 | $7.05 | $6.94 | $6.99 | 81.39M |
| 1/8/2026 | $7.13 | $7.24 | $6.94 | $7.16 | 156.22M |
| 1/7/2026 | $6.85 | $7.13 | $6.75 | $7.06 | 158.13M |
| 1/6/2026 | $6.51 | $6.59 | $6.50 | $6.59 | 37.53M |
| 1/5/2026 | $6.41 | $6.53 | $6.41 | $6.52 | 33.12M |
| 12/31/2025 | $6.45 | $6.47 | $6.40 | $6.42 | 19.41M |
| 12/30/2025 | $6.50 | $6.50 | $6.42 | $6.47 | 22.60M |
| 12/29/2025 | $6.50 | $6.56 | $6.47 | $6.52 | 27.51M |
| 12/26/2025 | $6.47 | $6.52 | $6.46 | $6.49 | 24.29M |
| 12/25/2025 | $6.50 | $6.52 | $6.48 | $6.51 | 14.55M |
| 12/24/2025 | $6.55 | $6.55 | $6.46 | $6.53 | 30.12M |
| 12/23/2025 | $6.58 | $6.60 | $6.54 | $6.57 | 17.88M |
| 12/22/2025 | $6.52 | $6.62 | $6.51 | $6.58 | 34.19M |
| 12/19/2025 | $6.50 | $6.55 | $6.47 | $6.54 | 34.90M |
| 12/18/2025 | $6.55 | $6.60 | $6.49 | $6.55 | 45.12M |
| 12/17/2025 | $6.40 | $6.43 | $6.31 | $6.41 | 22.83M |
| 12/16/2025 | $6.54 | $6.55 | $6.39 | $6.42 | 34.76M |
| 12/15/2025 | $6.49 | $6.62 | $6.48 | $6.56 | 38.05M |
| 12/12/2025 | $6.46 | $6.51 | $6.44 | $6.44 | 25.15M |
| 12/11/2025 | $6.56 | $6.59 | $6.47 | $6.48 | 24.89M |
| 12/10/2025 | $6.52 | $6.58 | $6.52 | $6.56 | 26.06M |
| 12/9/2025 | $6.63 | $6.63 | $6.51 | $6.51 | 43.90M |
| 12/8/2025 | $6.68 | $6.69 | $6.64 | $6.65 | 33.38M |
| 12/5/2025 | $6.73 | $6.73 | $6.67 | $6.72 | 22.84M |
| 12/4/2025 | $6.74 | $6.75 | $6.67 | $6.71 | 23.75M |
| 12/3/2025 | $6.75 | $6.80 | $6.71 | $6.75 | 28.24M |
| 12/2/2025 | $6.80 | $6.80 | $6.73 | $6.77 | 22.29M |
| 12/1/2025 | $6.73 | $6.81 | $6.72 | $6.81 | 28.36M |
| 11/28/2025 | $6.69 | $6.74 | $6.68 | $6.73 | 21.21M |
| 11/27/2025 | $6.71 | $6.74 | $6.66 | $6.73 | 31.11M |
| 11/26/2025 | $6.70 | $6.74 | $6.68 | $6.72 | 24.43M |
| 11/25/2025 | $6.72 | $6.78 | $6.70 | $6.75 | 27.40M |
| 11/24/2025 | $6.75 | $6.76 | $6.66 | $6.71 | 31.25M |
| 11/21/2025 | $6.84 | $6.88 | $6.69 | $6.72 | 54.86M |
| 11/20/2025 | $6.99 | $6.99 | $6.90 | $6.90 | 39.15M |
| 11/19/2025 | $6.99 | $7.04 | $6.97 | $7.02 | 37.21M |
| 11/18/2025 | $7.20 | $7.20 | $7.01 | $7.02 | 91.82M |
| 11/17/2025 | $7.22 | $7.29 | $7.17 | $7.28 | 62.67M |
| 11/14/2025 | $7.27 | $7.31 | $7.20 | $7.21 | 66.18M |
| 11/13/2025 | $7.24 | $7.31 | $7.21 | $7.31 | 55.41M |
| 11/12/2025 | $7.30 | $7.35 | $7.22 | $7.26 | 69.14M |
| 11/11/2025 | $7.54 | $7.55 | $7.29 | $7.32 | 110.25M |
| 11/10/2025 | $7.47 | $7.60 | $7.44 | $7.53 | 89.85M |
| 11/7/2025 | $7.45 | $7.57 | $7.43 | $7.48 | 75.03M |
| 11/6/2025 | $7.45 | $7.52 | $7.38 | $7.49 | 116.17M |
| 11/5/2025 | $7.24 | $7.49 | $7.20 | $7.40 | 95.71M |
| 11/4/2025 | $7.33 | $7.39 | $7.23 | $7.27 | 68.01M |
| 11/3/2025 | $7.32 | $7.46 | $7.32 | $7.35 | 74.45M |
| 10/31/2025 | $7.35 | $7.37 | $7.29 | $7.32 | 56.22M |
| 10/30/2025 | $7.43 | $7.51 | $7.32 | $7.33 | 92.43M |
| 10/29/2025 | $7.30 | $7.49 | $7.26 | $7.45 | 99.57M |
| 10/28/2025 | $7.35 | $7.38 | $7.27 | $7.34 | 72.38M |
| 10/27/2025 | $7.36 | $7.48 | $7.24 | $7.40 | 101.34M |
| 10/24/2025 | $7.50 | $7.54 | $7.36 | $7.42 | 137.13M |
| 10/23/2025 | $7.27 | $7.66 | $7.26 | $7.60 | 220.64M |
| 10/22/2025 | $7.38 | $7.42 | $7.24 | $7.25 | 86.40M |
| 10/21/2025 | $7.48 | $7.48 | $7.36 | $7.44 | 134.16M |
| 10/20/2025 | $7.36 | $7.55 | $7.33 | $7.55 | 180.56M |
| 10/17/2025 | $7.39 | $7.55 | $7.26 | $7.26 | 109.50M |