001391.SZ001391.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.97 | $6.00 | $5.95 | $5.95 | 23.05M |
| 1/14/2026 | $6.03 | $6.05 | $5.98 | $5.99 | 39.81M |
| 1/13/2026 | $6.07 | $6.07 | $6.01 | $6.02 | 36.09M |
| 1/12/2026 | $5.97 | $6.08 | $5.96 | $6.07 | 45.67M |
| 1/9/2026 | $5.96 | $5.98 | $5.95 | $5.97 | 23.75M |
| 1/8/2026 | $5.94 | $5.98 | $5.92 | $5.97 | 23.87M |
| 1/7/2026 | $5.99 | $5.99 | $5.93 | $5.95 | 23.27M |
| 1/6/2026 | $5.96 | $5.99 | $5.95 | $5.99 | 28.31M |
| 1/5/2026 | $5.92 | $5.97 | $5.90 | $5.96 | 25.00M |
| 12/31/2025 | $6.03 | $6.04 | $5.90 | $5.92 | 28.52M |
| 12/30/2025 | $6.13 | $6.15 | $6.00 | $6.02 | 41.53M |
| 12/29/2025 | $6.18 | $6.18 | $6.14 | $6.15 | 12.84M |
| 12/26/2025 | $6.20 | $6.22 | $6.17 | $6.18 | 10.50M |
| 12/25/2025 | $6.20 | $6.23 | $6.19 | $6.21 | 9.46M |
| 12/24/2025 | $6.20 | $6.21 | $6.18 | $6.20 | 6.46M |
| 12/23/2025 | $6.24 | $6.25 | $6.19 | $6.20 | 8.22M |
| 12/22/2025 | $6.27 | $6.27 | $6.23 | $6.24 | 9.20M |
| 12/19/2025 | $6.23 | $6.28 | $6.21 | $6.28 | 14.13M |
| 12/18/2025 | $6.17 | $6.25 | $6.15 | $6.23 | 15.47M |
| 12/17/2025 | $6.19 | $6.19 | $6.12 | $6.19 | 13.81M |
| 12/16/2025 | $6.26 | $6.27 | $6.17 | $6.19 | 11.95M |
| 12/15/2025 | $6.17 | $6.32 | $6.16 | $6.25 | 19.18M |
| 12/12/2025 | $6.17 | $6.19 | $6.16 | $6.16 | 12.09M |
| 12/11/2025 | $6.22 | $6.22 | $6.16 | $6.16 | 12.24M |
| 12/10/2025 | $6.22 | $6.23 | $6.18 | $6.22 | 12.96M |
| 12/9/2025 | $6.28 | $6.28 | $6.22 | $6.23 | 10.91M |
| 12/8/2025 | $6.28 | $6.29 | $6.27 | $6.29 | 9.88M |
| 12/5/2025 | $6.27 | $6.28 | $6.21 | $6.28 | 16.49M |
| 12/4/2025 | $6.30 | $6.32 | $6.26 | $6.27 | 12.59M |
| 12/3/2025 | $6.33 | $6.33 | $6.29 | $6.32 | 9.33M |
| 12/2/2025 | $6.34 | $6.35 | $6.30 | $6.31 | 6.76M |
| 12/1/2025 | $6.32 | $6.35 | $6.30 | $6.34 | 12.96M |
| 11/28/2025 | $6.28 | $6.30 | $6.25 | $6.29 | 10.25M |
| 11/27/2025 | $6.29 | $6.30 | $6.26 | $6.28 | 9.69M |
| 11/26/2025 | $6.33 | $6.34 | $6.28 | $6.28 | 12.05M |
| 11/25/2025 | $6.33 | $6.35 | $6.30 | $6.32 | 9.97M |
| 11/24/2025 | $6.30 | $6.33 | $6.27 | $6.32 | 15.74M |
| 11/21/2025 | $6.45 | $6.46 | $6.28 | $6.31 | 30.31M |
| 11/20/2025 | $6.49 | $6.50 | $6.47 | $6.48 | 10.04M |
| 11/19/2025 | $6.52 | $6.54 | $6.47 | $6.49 | 15.73M |
| 11/18/2025 | $6.57 | $6.58 | $6.51 | $6.53 | 16.03M |
| 11/17/2025 | $6.58 | $6.59 | $6.54 | $6.58 | 13.25M |
| 11/14/2025 | $6.57 | $6.61 | $6.56 | $6.58 | 19.18M |
| 11/13/2025 | $6.56 | $6.58 | $6.53 | $6.58 | 15.38M |
| 11/12/2025 | $6.58 | $6.60 | $6.55 | $6.56 | 14.10M |
| 11/11/2025 | $6.57 | $6.59 | $6.56 | $6.59 | 17.91M |
| 11/10/2025 | $6.52 | $6.58 | $6.51 | $6.57 | 20.37M |
| 11/7/2025 | $6.53 | $6.55 | $6.53 | $6.53 | 13.60M |
| 11/6/2025 | $6.53 | $6.54 | $6.52 | $6.54 | 12.12M |
| 11/5/2025 | $6.51 | $6.54 | $6.50 | $6.54 | 13.87M |
| 11/4/2025 | $6.56 | $6.57 | $6.51 | $6.54 | 14.87M |
| 11/3/2025 | $6.56 | $6.57 | $6.54 | $6.57 | 13.04M |
| 10/31/2025 | $6.54 | $6.57 | $6.53 | $6.56 | 13.75M |
| 10/30/2025 | $6.57 | $6.60 | $6.54 | $6.54 | 16.29M |
| 10/29/2025 | $6.59 | $6.59 | $6.54 | $6.58 | 14.05M |
| 10/28/2025 | $6.60 | $6.62 | $6.58 | $6.59 | 14.88M |
| 10/27/2025 | $6.59 | $6.60 | $6.57 | $6.59 | 14.01M |
| 10/24/2025 | $6.61 | $6.61 | $6.56 | $6.57 | 14.06M |
| 10/23/2025 | $6.54 | $6.63 | $6.51 | $6.61 | 27.49M |
| 10/22/2025 | $6.52 | $6.56 | $6.52 | $6.55 | 9.56M |
| 10/21/2025 | $6.50 | $6.55 | $6.50 | $6.54 | 11.64M |
| 10/20/2025 | $6.49 | $6.52 | $6.49 | $6.51 | 10.66M |
| 10/17/2025 | $6.55 | $6.57 | $6.47 | $6.48 | 20.14M |