001896.SZ001896.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.25 | $6.41 | $6.17 | $6.28 | 54.53M |
| 1/14/2026 | $6.21 | $6.55 | $5.90 | $6.25 | 137.34M |
| 1/13/2026 | $6.24 | $6.61 | $5.96 | $6.38 | 160.26M |
| 1/12/2026 | $5.48 | $6.01 | $5.48 | $6.01 | 40.61M |
| 1/9/2026 | $5.47 | $5.54 | $5.41 | $5.46 | 23.05M |
| 1/8/2026 | $5.24 | $5.58 | $5.23 | $5.46 | 45.36M |
| 1/7/2026 | $5.27 | $5.32 | $5.24 | $5.27 | 21.53M |
| 1/6/2026 | $5.25 | $5.30 | $5.21 | $5.30 | 19.75M |
| 1/5/2026 | $5.20 | $5.26 | $5.20 | $5.25 | 14.80M |
| 12/31/2025 | $5.21 | $5.24 | $5.16 | $5.20 | 11.46M |
| 12/30/2025 | $5.26 | $5.32 | $5.17 | $5.21 | 16.71M |
| 12/29/2025 | $5.41 | $5.41 | $5.27 | $5.29 | 20.52M |
| 12/26/2025 | $5.40 | $5.44 | $5.35 | $5.41 | 14.19M |
| 12/25/2025 | $5.46 | $5.46 | $5.38 | $5.42 | 11.63M |
| 12/24/2025 | $5.40 | $5.45 | $5.37 | $5.43 | 11.60M |
| 12/23/2025 | $5.52 | $5.56 | $5.38 | $5.40 | 17.76M |
| 12/22/2025 | $5.43 | $5.56 | $5.42 | $5.52 | 14.14M |
| 12/19/2025 | $5.31 | $5.49 | $5.31 | $5.49 | 21.35M |
| 12/18/2025 | $5.40 | $5.41 | $5.30 | $5.30 | 19.04M |
| 12/17/2025 | $5.39 | $5.46 | $5.30 | $5.43 | 19.20M |
| 12/16/2025 | $5.46 | $5.62 | $5.33 | $5.38 | 33.58M |
| 12/15/2025 | $5.57 | $5.63 | $5.46 | $5.48 | 19.47M |
| 12/12/2025 | $5.51 | $5.63 | $5.50 | $5.57 | 16.17M |
| 12/11/2025 | $5.60 | $5.67 | $5.49 | $5.50 | 16.96M |
| 12/10/2025 | $5.51 | $5.64 | $5.51 | $5.62 | 20.75M |
| 12/9/2025 | $5.55 | $5.66 | $5.51 | $5.55 | 20.45M |
| 12/8/2025 | $5.55 | $5.59 | $5.49 | $5.52 | 11.31M |
| 12/5/2025 | $5.48 | $5.55 | $5.44 | $5.54 | 12.59M |
| 12/4/2025 | $5.57 | $5.63 | $5.46 | $5.50 | 12.92M |
| 12/3/2025 | $5.56 | $5.60 | $5.51 | $5.53 | 13.46M |
| 12/2/2025 | $5.60 | $5.62 | $5.51 | $5.54 | 12.04M |
| 12/1/2025 | $5.62 | $5.64 | $5.56 | $5.59 | 13.28M |
| 11/28/2025 | $5.50 | $5.60 | $5.47 | $5.58 | 14.08M |
| 11/27/2025 | $5.45 | $5.57 | $5.44 | $5.50 | 15.88M |
| 11/26/2025 | $5.50 | $5.53 | $5.45 | $5.46 | 14.26M |
| 11/25/2025 | $5.46 | $5.54 | $5.42 | $5.50 | 17.53M |
| 11/24/2025 | $5.46 | $5.49 | $5.30 | $5.41 | 22.00M |
| 11/21/2025 | $5.69 | $5.72 | $5.44 | $5.44 | 32.54M |
| 11/20/2025 | $5.78 | $5.85 | $5.71 | $5.73 | 19.50M |
| 11/19/2025 | $5.91 | $5.98 | $5.72 | $5.78 | 28.23M |
| 11/18/2025 | $6.11 | $6.18 | $5.84 | $5.93 | 38.33M |
| 11/17/2025 | $6.04 | $6.39 | $5.89 | $6.12 | 63.72M |
| 11/14/2025 | $5.93 | $6.16 | $5.87 | $6.05 | 43.93M |
| 11/13/2025 | $6.00 | $6.02 | $5.88 | $5.95 | 22.27M |
| 11/12/2025 | $6.07 | $6.08 | $5.95 | $5.98 | 21.80M |
| 11/11/2025 | $6.20 | $6.22 | $6.05 | $6.07 | 35.03M |
| 11/10/2025 | $6.14 | $6.28 | $6.08 | $6.24 | 47.47M |
| 11/7/2025 | $6.10 | $6.20 | $6.06 | $6.08 | 29.43M |
| 11/6/2025 | $6.15 | $6.23 | $6.07 | $6.14 | 43.47M |
| 11/5/2025 | $5.88 | $6.32 | $5.88 | $6.16 | 67.68M |
| 11/4/2025 | $6.04 | $6.08 | $5.94 | $5.98 | 38.02M |
| 11/3/2025 | $6.03 | $6.10 | $5.72 | $6.07 | 52.99M |
| 10/31/2025 | $6.13 | $6.14 | $5.96 | $6.03 | 48.43M |
| 10/30/2025 | $6.18 | $6.22 | $6.06 | $6.13 | 41.38M |
| 10/29/2025 | $6.23 | $6.30 | $5.91 | $6.17 | 95.75M |
| 10/28/2025 | $6.36 | $6.56 | $6.31 | $6.55 | 64.48M |
| 10/27/2025 | $6.11 | $6.51 | $6.08 | $6.42 | 71.88M |
| 10/24/2025 | $6.18 | $6.19 | $6.01 | $6.05 | 42.45M |
| 10/23/2025 | $6.11 | $6.30 | $6.08 | $6.21 | 48.87M |
| 10/22/2025 | $6.07 | $6.33 | $6.07 | $6.12 | 59.77M |
| 10/21/2025 | $5.92 | $6.20 | $5.86 | $6.12 | 59.67M |
| 10/20/2025 | $5.82 | $5.91 | $5.73 | $5.87 | 33.58M |
| 10/17/2025 | $5.94 | $5.96 | $5.73 | $5.76 | 42.20M |