001979.SZ001979.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9.23 | $9.29 | $9.02 | $9.03 | 92.58M |
| 1/13/2026 | $9.12 | $9.34 | $9.11 | $9.23 | 72.06M |
| 1/12/2026 | $9.14 | $9.32 | $9.08 | $9.13 | 67.59M |
| 1/9/2026 | $9.08 | $9.31 | $9.04 | $9.18 | 74.46M |
| 1/8/2026 | $8.85 | $9.16 | $8.78 | $9.08 | 79.82M |
| 1/7/2026 | $9.04 | $9.04 | $8.84 | $8.88 | 56.31M |
| 1/6/2026 | $9.00 | $9.15 | $8.96 | $9.02 | 71.27M |
| 1/5/2026 | $8.66 | $9.23 | $8.66 | $9.02 | 144.77M |
| 12/31/2025 | $8.62 | $8.71 | $8.53 | $8.64 | 57.24M |
| 12/30/2025 | $8.59 | $8.63 | $8.48 | $8.55 | 51.71M |
| 12/29/2025 | $8.79 | $8.80 | $8.60 | $8.62 | 57.79M |
| 12/26/2025 | $8.73 | $8.84 | $8.72 | $8.79 | 34.83M |
| 12/25/2025 | $8.88 | $8.88 | $8.71 | $8.77 | 37.52M |
| 12/24/2025 | $8.76 | $8.90 | $8.75 | $8.76 | 39.51M |
| 12/23/2025 | $8.68 | $8.83 | $8.66 | $8.76 | 51.23M |
| 12/22/2025 | $8.70 | $8.74 | $8.59 | $8.71 | 68.46M |
| 12/19/2025 | $8.67 | $8.82 | $8.63 | $8.71 | 48.35M |
| 12/18/2025 | $8.72 | $8.75 | $8.64 | $8.67 | 35.02M |
| 12/17/2025 | $8.70 | $8.78 | $8.60 | $8.76 | 41.50M |
| 12/16/2025 | $8.84 | $8.95 | $8.69 | $8.73 | 38.21M |
| 12/15/2025 | $8.84 | $8.93 | $8.78 | $8.84 | 29.17M |
| 12/12/2025 | $8.96 | $9.02 | $8.87 | $8.92 | 49.48M |
| 12/11/2025 | $8.93 | $9.01 | $8.84 | $8.88 | 54.28M |
| 12/10/2025 | $8.81 | $9.13 | $8.68 | $8.97 | 86.60M |
| 12/9/2025 | $9.19 | $9.19 | $8.81 | $8.84 | 84.49M |
| 12/8/2025 | $9.20 | $9.26 | $9.16 | $9.21 | 33.33M |
| 12/5/2025 | $9.36 | $9.42 | $9.03 | $9.24 | 78.31M |
| 12/4/2025 | $9.40 | $9.64 | $9.38 | $9.42 | 32.01M |
| 12/3/2025 | $9.43 | $9.54 | $9.37 | $9.39 | 32.90M |
| 12/2/2025 | $9.37 | $9.53 | $9.28 | $9.44 | 35.85M |
| 12/1/2025 | $9.20 | $9.47 | $9.20 | $9.37 | 60.89M |
| 11/28/2025 | $9.48 | $9.51 | $9.20 | $9.26 | 67.65M |
| 11/27/2025 | $9.38 | $9.67 | $9.05 | $9.51 | 81.35M |
| 11/26/2025 | $9.58 | $9.64 | $9.33 | $9.44 | 43.82M |
| 11/25/2025 | $9.42 | $9.66 | $9.33 | $9.61 | 44.80M |
| 11/24/2025 | $9.58 | $9.83 | $9.42 | $9.45 | 62.95M |
| 11/21/2025 | $9.55 | $9.81 | $9.53 | $9.59 | 67.12M |
| 11/20/2025 | $9.39 | $9.90 | $9.34 | $9.66 | 97.68M |
| 11/19/2025 | $9.53 | $9.56 | $9.28 | $9.39 | 41.73M |
| 11/18/2025 | $9.73 | $9.73 | $9.46 | $9.54 | 37.65M |
| 11/17/2025 | $9.68 | $9.78 | $9.66 | $9.74 | 34.16M |
| 11/14/2025 | $9.75 | $9.95 | $9.67 | $9.69 | 44.03M |
| 11/13/2025 | $9.73 | $9.82 | $9.63 | $9.77 | 37.88M |
| 11/12/2025 | $9.72 | $9.87 | $9.70 | $9.74 | 44.35M |
| 11/11/2025 | $9.56 | $9.78 | $9.52 | $9.70 | 59.51M |
| 11/10/2025 | $9.29 | $9.60 | $9.27 | $9.59 | 58.61M |
| 11/7/2025 | $9.25 | $9.45 | $9.21 | $9.32 | 42.41M |
| 11/6/2025 | $9.30 | $9.35 | $9.24 | $9.26 | 29.84M |
| 11/5/2025 | $9.25 | $9.34 | $9.22 | $9.28 | 27.94M |
| 11/4/2025 | $9.35 | $9.42 | $9.27 | $9.31 | 31.06M |
| 11/3/2025 | $9.45 | $9.52 | $9.31 | $9.36 | 40.30M |
| 10/31/2025 | $9.37 | $9.60 | $9.33 | $9.45 | 59.77M |
| 10/30/2025 | $9.44 | $9.47 | $9.27 | $9.30 | 43.71M |
| 10/29/2025 | $9.37 | $9.47 | $9.35 | $9.43 | 29.74M |
| 10/28/2025 | $9.50 | $9.51 | $9.26 | $9.40 | 64.88M |
| 10/27/2025 | $9.52 | $9.57 | $9.44 | $9.48 | 42.83M |
| 10/24/2025 | $9.74 | $9.78 | $9.48 | $9.50 | 58.79M |
| 10/23/2025 | $9.95 | $9.95 | $9.63 | $9.75 | 42.24M |
| 10/22/2025 | $10.01 | $10.18 | $9.87 | $9.88 | 42.48M |
| 10/21/2025 | $9.95 | $10.05 | $9.90 | $10.03 | 38.73M |
| 10/20/2025 | $10.21 | $10.23 | $9.92 | $9.95 | 55.79M |
| 10/17/2025 | $10.22 | $10.44 | $10.16 | $10.17 | 49.62M |
| 10/16/2025 | $10.19 | $10.28 | $10.12 | $10.27 | 52.97M |