200550.SZ200550.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.77 | $9.77 | $9.64 | $9.73 | 140,600 |
| 1/14/2026 | $9.78 | $9.78 | $9.71 | $9.73 | 79,800 |
| 1/13/2026 | $9.81 | $9.81 | $9.68 | $9.78 | 150,300 |
| 1/12/2026 | $9.77 | $9.83 | $9.71 | $9.80 | 240,300 |
| 1/9/2026 | $9.80 | $9.81 | $9.67 | $9.77 | 499,600 |
| 1/8/2026 | $9.81 | $9.85 | $9.72 | $9.77 | 281,075 |
| 1/7/2026 | $9.89 | $9.89 | $9.77 | $9.83 | 350,900 |
| 1/6/2026 | $9.88 | $9.93 | $9.81 | $9.88 | 245,201 |
| 1/5/2026 | $9.94 | $9.94 | $9.72 | $9.88 | 310,200 |
| 12/31/2025 | $9.93 | $9.95 | $9.91 | $9.94 | 29,800 |
| 12/30/2025 | $9.91 | $9.94 | $9.90 | $9.94 | 74,052 |
| 12/29/2025 | $9.87 | $9.91 | $9.86 | $9.91 | 29,700 |
| 12/26/2025 | $9.90 | $9.93 | $9.88 | $9.92 | 46,000 |
| 12/25/2025 | $9.90 | $9.92 | $9.86 | $9.87 | 34,700 |
| 12/24/2025 | $9.94 | $9.94 | $9.87 | $9.89 | 81,900 |
| 12/23/2025 | $9.93 | $9.97 | $9.89 | $9.90 | 61,400 |
| 12/22/2025 | $9.96 | $9.98 | $9.94 | $9.97 | 99,300 |
| 12/19/2025 | $9.96 | $9.97 | $9.90 | $9.96 | 103,200 |
| 12/18/2025 | $9.96 | $9.96 | $9.91 | $9.96 | 34,300 |
| 12/17/2025 | $9.91 | $9.96 | $9.91 | $9.96 | 64,400 |
| 12/16/2025 | $9.96 | $9.96 | $9.88 | $9.91 | 61,400 |
| 12/15/2025 | $9.95 | $9.95 | $9.90 | $9.93 | 77,100 |
| 12/12/2025 | $9.94 | $9.97 | $9.85 | $9.95 | 198,545 |
| 12/11/2025 | $9.95 | $9.95 | $9.85 | $9.90 | 40,500 |
| 12/10/2025 | $9.90 | $9.95 | $9.85 | $9.90 | 27,345 |
| 12/9/2025 | $9.97 | $9.98 | $9.85 | $9.90 | 134,100 |
| 12/8/2025 | $9.99 | $10.00 | $9.97 | $9.99 | 61,900 |
| 12/5/2025 | $9.91 | $9.99 | $9.91 | $9.99 | 223,700 |
| 12/4/2025 | $9.94 | $9.96 | $9.90 | $9.95 | 84,300 |
| 12/3/2025 | $9.94 | $9.97 | $9.92 | $9.93 | 32,700 |
| 12/2/2025 | $9.89 | $9.95 | $9.88 | $9.94 | 70,900 |
| 12/1/2025 | $9.88 | $9.98 | $9.88 | $9.89 | 101,100 |
| 11/28/2025 | $9.90 | $9.96 | $9.87 | $9.89 | 90,700 |
| 11/27/2025 | $9.89 | $9.98 | $9.88 | $9.93 | 76,800 |
| 11/26/2025 | $9.94 | $9.95 | $9.90 | $9.91 | 38,700 |
| 11/25/2025 | $9.84 | $9.95 | $9.84 | $9.93 | 126,300 |
| 11/24/2025 | $9.75 | $9.88 | $9.75 | $9.87 | 80,200 |
| 11/21/2025 | $9.87 | $9.94 | $9.75 | $9.77 | 162,700 |
| 11/20/2025 | $9.97 | $9.97 | $9.88 | $9.91 | 29,600 |
| 11/19/2025 | $9.88 | $10.03 | $9.74 | $9.92 | 250,600 |
| 11/18/2025 | $10.00 | $10.03 | $9.80 | $9.87 | 358,000 |
| 11/17/2025 | $9.96 | $10.06 | $9.96 | $10.03 | 132,678 |
| 11/14/2025 | $9.96 | $9.98 | $9.95 | $9.97 | 132,600 |
| 11/13/2025 | $9.93 | $9.99 | $9.93 | $9.98 | 59,700 |
| 11/12/2025 | $9.96 | $9.97 | $9.93 | $9.96 | 169,200 |
| 11/11/2025 | $9.98 | $9.99 | $9.94 | $9.98 | 94,196 |
| 11/10/2025 | $9.94 | $10.09 | $9.91 | $10.00 | 260,700 |
| 11/7/2025 | $9.95 | $10.00 | $9.90 | $9.95 | 380,800 |
| 11/6/2025 | $10.00 | $10.08 | $9.90 | $9.94 | 353,900 |
| 11/5/2025 | $9.98 | $10.03 | $9.94 | $10.01 | 388,991 |
| 11/4/2025 | $10.18 | $10.23 | $9.95 | $9.98 | 569,700 |
| 11/3/2025 | $10.30 | $10.35 | $10.14 | $10.19 | 219,200 |
| 10/31/2025 | $10.35 | $10.35 | $10.27 | $10.32 | 93,200 |
| 10/30/2025 | $10.50 | $10.50 | $10.29 | $10.35 | 256,900 |
| 10/29/2025 | $10.22 | $10.49 | $10.21 | $10.34 | 168,102 |
| 10/28/2025 | $10.29 | $10.32 | $10.15 | $10.24 | 228,600 |
| 10/27/2025 | $10.40 | $10.40 | $10.15 | $10.32 | 458,700 |
| 10/24/2025 | $10.32 | $10.53 | $10.27 | $10.40 | 574,300 |
| 10/23/2025 | $10.33 | $10.39 | $10.20 | $10.33 | 390,500 |
| 10/22/2025 | $10.44 | $10.58 | $10.10 | $10.37 | 1.82M |
| 10/21/2025 | $11.05 | $11.07 | $10.98 | $11.07 | 147,166 |
| 10/20/2025 | $11.07 | $11.07 | $10.92 | $11.04 | 90,000 |
| 10/17/2025 | $11.00 | $11.06 | $10.90 | $10.93 | 169,600 |