001965.SZ001965.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $9.78 | $9.85 | $9.78 | $9.83 | 4.58M |
| 1/12/2026 | $9.77 | $9.87 | $9.77 | $9.81 | 14.19M |
| 1/9/2026 | $9.78 | $9.81 | $9.76 | $9.80 | 11.10M |
| 1/8/2026 | $9.77 | $9.85 | $9.77 | $9.78 | 11.95M |
| 1/7/2026 | $9.85 | $9.85 | $9.76 | $9.78 | 18.08M |
| 1/6/2026 | $9.93 | $9.93 | $9.76 | $9.83 | 30.52M |
| 1/5/2026 | $10.10 | $10.10 | $9.91 | $9.92 | 19.65M |
| 12/31/2025 | $10.05 | $10.14 | $10.03 | $10.08 | 10.37M |
| 12/30/2025 | $10.05 | $10.08 | $9.94 | $10.06 | 14.57M |
| 12/29/2025 | $9.98 | $10.12 | $9.95 | $10.06 | 15.39M |
| 12/26/2025 | $9.93 | $10.05 | $9.88 | $9.96 | 11.25M |
| 12/25/2025 | $9.85 | $9.98 | $9.83 | $9.93 | 11.40M |
| 12/24/2025 | $9.86 | $9.91 | $9.81 | $9.87 | 12.57M |
| 12/23/2025 | $9.87 | $9.95 | $9.85 | $9.86 | 14.55M |
| 12/22/2025 | $10.00 | $10.00 | $9.87 | $9.89 | 11.97M |
| 12/19/2025 | $10.09 | $10.09 | $9.96 | $9.98 | 16.27M |
| 12/18/2025 | $9.90 | $10.16 | $9.84 | $10.09 | 20.10M |
| 12/17/2025 | $9.91 | $9.96 | $9.78 | $9.91 | 13.38M |
| 12/16/2025 | $9.88 | $9.98 | $9.80 | $9.92 | 15.49M |
| 12/15/2025 | $9.80 | $9.96 | $9.72 | $9.89 | 22.33M |
| 12/12/2025 | $9.90 | $9.99 | $9.74 | $9.95 | 39.20M |
| 12/11/2025 | $9.86 | $10.06 | $9.77 | $9.91 | 24.17M |
| 12/10/2025 | $9.70 | $9.91 | $9.68 | $9.86 | 18.86M |
| 12/9/2025 | $9.81 | $9.83 | $9.69 | $9.70 | 13.05M |
| 12/8/2025 | $9.97 | $9.98 | $9.81 | $9.81 | 17.52M |
| 12/5/2025 | $10.07 | $10.09 | $9.92 | $9.97 | 15.06M |
| 12/4/2025 | $10.14 | $10.19 | $10.03 | $10.08 | 14.48M |
| 12/3/2025 | $9.90 | $10.18 | $9.86 | $10.14 | 28.72M |
| 12/2/2025 | $9.79 | $9.93 | $9.78 | $9.91 | 21.88M |
| 12/1/2025 | $9.93 | $9.95 | $9.66 | $9.79 | 31.58M |
| 11/28/2025 | $10.10 | $10.13 | $9.94 | $9.95 | 18.86M |
| 11/27/2025 | $10.11 | $10.17 | $10.01 | $10.11 | 11.95M |
| 11/26/2025 | $10.14 | $10.27 | $10.11 | $10.11 | 16.22M |
| 11/25/2025 | $10.18 | $10.22 | $10.03 | $10.14 | 21.50M |
| 11/24/2025 | $10.07 | $10.23 | $10.00 | $10.13 | 23.03M |
| 11/21/2025 | $9.97 | $10.14 | $9.93 | $10.07 | 24.01M |
| 11/20/2025 | $9.94 | $10.05 | $9.89 | $9.99 | 12.97M |
| 11/19/2025 | $9.97 | $10.03 | $9.91 | $9.92 | 10.74M |
| 11/18/2025 | $9.99 | $10.06 | $9.96 | $9.97 | 10.99M |
| 11/17/2025 | $10.11 | $10.12 | $9.97 | $9.99 | 14.67M |
| 11/14/2025 | $10.10 | $10.24 | $10.10 | $10.11 | 20.03M |
| 11/13/2025 | $10.42 | $10.45 | $10.03 | $10.14 | 39.50M |
| 11/12/2025 | $10.46 | $10.50 | $10.41 | $10.42 | 15.82M |
| 11/11/2025 | $10.52 | $10.53 | $10.45 | $10.47 | 12.38M |
| 11/10/2025 | $10.44 | $10.53 | $10.37 | $10.52 | 13.00M |
| 11/7/2025 | $10.43 | $10.46 | $10.37 | $10.42 | 11.66M |
| 11/6/2025 | $10.47 | $10.48 | $10.37 | $10.40 | 11.43M |
| 11/5/2025 | $10.47 | $10.47 | $10.33 | $10.42 | 12.40M |
| 11/4/2025 | $10.41 | $10.56 | $10.37 | $10.47 | 17.19M |
| 11/3/2025 | $10.27 | $10.42 | $10.23 | $10.42 | 15.76M |
| 10/31/2025 | $10.35 | $10.38 | $10.18 | $10.26 | 18.29M |
| 10/30/2025 | $10.41 | $10.47 | $10.31 | $10.35 | 13.06M |
| 10/29/2025 | $10.43 | $10.49 | $10.31 | $10.43 | 15.70M |
| 10/28/2025 | $10.40 | $10.48 | $10.33 | $10.45 | 17.67M |
| 10/27/2025 | $10.32 | $10.46 | $10.21 | $10.40 | 20.34M |
| 10/24/2025 | $10.30 | $10.38 | $10.20 | $10.33 | 21.93M |
| 10/23/2025 | $10.32 | $10.37 | $10.28 | $10.29 | 11.05M |
| 10/22/2025 | $10.14 | $10.33 | $10.14 | $10.30 | 19.61M |
| 10/21/2025 | $10.22 | $10.25 | $10.12 | $10.15 | 16.94M |
| 10/20/2025 | $10.30 | $10.35 | $10.11 | $10.26 | 20.30M |
| 10/17/2025 | $10.18 | $10.41 | $10.18 | $10.34 | 28.80M |
| 10/16/2025 | $10.24 | $10.28 | $10.15 | $10.21 | 17.23M |
| 10/15/2025 | $10.23 | $10.33 | $10.16 | $10.24 | 22.69M |