200429.SZ200429.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.59 | $8.62 | $8.51 | $8.55 | 688,500 |
| 1/14/2026 | $8.65 | $8.65 | $8.59 | $8.62 | 658,479 |
| 1/13/2026 | $8.63 | $8.65 | $8.61 | $8.64 | 302,800 |
| 1/12/2026 | $8.66 | $8.67 | $8.59 | $8.65 | 868,700 |
| 1/9/2026 | $8.67 | $8.67 | $8.64 | $8.66 | 506,500 |
| 1/8/2026 | $8.71 | $8.71 | $8.65 | $8.67 | 325,650 |
| 1/7/2026 | $8.71 | $8.72 | $8.67 | $8.69 | 388,800 |
| 1/6/2026 | $8.69 | $8.72 | $8.67 | $8.71 | 345,700 |
| 1/5/2026 | $8.72 | $8.73 | $8.66 | $8.69 | 739,400 |
| 12/31/2025 | $8.72 | $8.72 | $8.67 | $8.71 | 347,000 |
| 12/30/2025 | $8.63 | $8.72 | $8.60 | $8.71 | 522,250 |
| 12/29/2025 | $8.73 | $8.75 | $8.60 | $8.67 | 721,617 |
| 12/26/2025 | $8.70 | $8.74 | $8.69 | $8.73 | 339,700 |
| 12/25/2025 | $8.70 | $8.71 | $8.68 | $8.70 | 231,450 |
| 12/24/2025 | $8.63 | $8.69 | $8.62 | $8.68 | 648,100 |
| 12/23/2025 | $8.58 | $8.63 | $8.56 | $8.60 | 346,400 |
| 12/22/2025 | $8.67 | $8.68 | $8.50 | $8.55 | 1.45M |
| 12/19/2025 | $8.70 | $8.71 | $8.66 | $8.67 | 651,225 |
| 12/18/2025 | $8.70 | $8.70 | $8.67 | $8.70 | 122,250 |
| 12/17/2025 | $8.68 | $8.72 | $8.68 | $8.71 | 121,600 |
| 12/16/2025 | $8.75 | $8.75 | $8.67 | $8.70 | 235,900 |
| 12/15/2025 | $8.67 | $8.75 | $8.64 | $8.73 | 154,100 |
| 12/12/2025 | $8.67 | $8.71 | $8.64 | $8.67 | 292,400 |
| 12/11/2025 | $8.69 | $8.74 | $8.66 | $8.67 | 401,100 |
| 12/10/2025 | $8.77 | $8.78 | $8.65 | $8.69 | 518,089 |
| 12/9/2025 | $8.76 | $8.82 | $8.76 | $8.78 | 538,360 |
| 12/8/2025 | $8.78 | $8.80 | $8.75 | $8.79 | 571,720 |
| 12/5/2025 | $8.71 | $8.76 | $8.68 | $8.76 | 705,024 |
| 12/4/2025 | $8.71 | $8.72 | $8.67 | $8.70 | 136,611 |
| 12/3/2025 | $8.70 | $8.71 | $8.67 | $8.69 | 347,000 |
| 12/2/2025 | $8.69 | $8.69 | $8.63 | $8.68 | 235,152 |
| 12/1/2025 | $8.63 | $8.70 | $8.63 | $8.68 | 414,652 |
| 11/28/2025 | $8.66 | $8.68 | $8.61 | $8.63 | 351,100 |
| 11/27/2025 | $8.62 | $8.70 | $8.62 | $8.67 | 330,282 |
| 11/26/2025 | $8.64 | $8.66 | $8.62 | $8.66 | 381,200 |
| 11/25/2025 | $8.59 | $8.64 | $8.55 | $8.63 | 541,500 |
| 11/24/2025 | $8.48 | $8.60 | $8.48 | $8.59 | 441,889 |
| 11/21/2025 | $8.53 | $8.57 | $8.48 | $8.48 | 633,800 |
| 11/20/2025 | $8.48 | $8.59 | $8.48 | $8.57 | 851,800 |
| 11/19/2025 | $8.45 | $8.50 | $8.45 | $8.48 | 502,363 |
| 11/18/2025 | $8.49 | $8.55 | $8.45 | $8.47 | 489,400 |
| 11/17/2025 | $8.56 | $8.59 | $8.45 | $8.48 | 863,338 |
| 11/14/2025 | $8.55 | $8.60 | $8.52 | $8.59 | 508,800 |
| 11/13/2025 | $8.63 | $8.65 | $8.56 | $8.58 | 381,900 |
| 11/12/2025 | $8.58 | $8.68 | $8.58 | $8.64 | 186,500 |
| 11/11/2025 | $8.68 | $8.68 | $8.57 | $8.59 | 512,610 |
| 11/10/2025 | $8.72 | $8.76 | $8.62 | $8.69 | 795,340 |
| 11/7/2025 | $8.73 | $8.75 | $8.72 | $8.74 | 239,200 |
| 11/6/2025 | $8.70 | $8.75 | $8.69 | $8.75 | 505,700 |
| 11/5/2025 | $8.68 | $8.72 | $8.64 | $8.71 | 695,331 |
| 11/4/2025 | $8.63 | $8.70 | $8.58 | $8.67 | 951,700 |
| 11/3/2025 | $8.54 | $8.61 | $8.54 | $8.61 | 227,336 |
| 10/31/2025 | $8.59 | $8.63 | $8.52 | $8.54 | 875,600 |
| 10/30/2025 | $8.59 | $8.64 | $8.56 | $8.59 | 716,200 |
| 10/29/2025 | $8.46 | $8.59 | $8.44 | $8.58 | 1.26M |
| 10/28/2025 | $8.43 | $8.45 | $8.36 | $8.43 | 408,399 |
| 10/27/2025 | $8.38 | $8.43 | $8.34 | $8.43 | 696,045 |
| 10/24/2025 | $8.22 | $8.35 | $8.22 | $8.34 | 750,725 |
| 10/23/2025 | $8.19 | $8.26 | $8.19 | $8.23 | 764,912 |
| 10/22/2025 | $8.19 | $8.23 | $8.19 | $8.22 | 353,300 |
| 10/21/2025 | $8.22 | $8.23 | $8.20 | $8.22 | 328,601 |
| 10/20/2025 | $8.21 | $8.22 | $8.18 | $8.22 | 290,200 |
| 10/17/2025 | $8.21 | $8.25 | $8.18 | $8.22 | 537,700 |