200581.SZ200581.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.21 | $14.21 | $14.03 | $14.14 | 172,895 |
| 1/14/2026 | $14.23 | $14.32 | $14.15 | $14.21 | 208,300 |
| 1/13/2026 | $14.30 | $14.30 | $14.22 | $14.26 | 79,702 |
| 1/12/2026 | $14.28 | $14.30 | $14.16 | $14.30 | 150,108 |
| 1/9/2026 | $14.15 | $14.40 | $14.15 | $14.31 | 159,332 |
| 1/8/2026 | $14.40 | $14.40 | $14.12 | $14.19 | 241,161 |
| 1/7/2026 | $14.56 | $14.56 | $14.35 | $14.44 | 245,172 |
| 1/6/2026 | $14.31 | $14.51 | $14.31 | $14.49 | 460,546 |
| 1/5/2026 | $14.21 | $14.36 | $14.12 | $14.30 | 342,187 |
| 12/31/2025 | $14.23 | $14.23 | $14.18 | $14.22 | 73,800 |
| 12/30/2025 | $14.15 | $14.23 | $14.12 | $14.21 | 81,201 |
| 12/29/2025 | $14.08 | $14.15 | $14.08 | $14.12 | 103,928 |
| 12/26/2025 | $14.00 | $14.10 | $13.97 | $14.08 | 161,000 |
| 12/25/2025 | $13.78 | $13.99 | $13.78 | $13.99 | 203,922 |
| 12/24/2025 | $13.82 | $13.82 | $13.68 | $13.78 | 276,924 |
| 12/23/2025 | $13.85 | $13.94 | $13.82 | $13.83 | 176,300 |
| 12/22/2025 | $13.91 | $13.92 | $13.78 | $13.86 | 161,800 |
| 12/19/2025 | $13.87 | $13.89 | $13.75 | $13.86 | 213,351 |
| 12/18/2025 | $13.98 | $14.04 | $13.71 | $13.78 | 246,410 |
| 12/17/2025 | $14.00 | $14.06 | $13.89 | $13.96 | 250,956 |
| 12/16/2025 | $14.24 | $14.24 | $13.96 | $13.98 | 342,600 |
| 12/15/2025 | $14.28 | $14.29 | $14.11 | $14.24 | 99,900 |
| 12/12/2025 | $14.17 | $14.25 | $14.11 | $14.23 | 57,400 |
| 12/11/2025 | $14.32 | $14.36 | $14.13 | $14.17 | 144,343 |
| 12/10/2025 | $14.29 | $14.31 | $14.26 | $14.30 | 65,600 |
| 12/9/2025 | $14.43 | $14.43 | $14.25 | $14.30 | 128,500 |
| 12/8/2025 | $14.26 | $14.42 | $14.21 | $14.39 | 197,839 |
| 12/5/2025 | $14.11 | $14.26 | $14.11 | $14.24 | 55,315 |
| 12/4/2025 | $14.15 | $14.15 | $14.03 | $14.13 | 64,600 |
| 12/3/2025 | $14.19 | $14.19 | $14.03 | $14.07 | 153,107 |
| 12/2/2025 | $14.27 | $14.27 | $14.11 | $14.15 | 195,100 |
| 12/1/2025 | $14.18 | $14.28 | $14.15 | $14.27 | 93,600 |
| 11/28/2025 | $14.25 | $14.25 | $14.18 | $14.25 | 101,975 |
| 11/27/2025 | $14.16 | $14.28 | $14.16 | $14.25 | 154,816 |
| 11/26/2025 | $14.18 | $14.29 | $14.15 | $14.15 | 212,600 |
| 11/25/2025 | $14.23 | $14.23 | $14.05 | $14.13 | 326,605 |
| 11/24/2025 | $14.00 | $14.17 | $14.00 | $14.10 | 361,900 |
| 11/21/2025 | $14.38 | $14.38 | $13.95 | $14.00 | 746,950 |
| 11/20/2025 | $14.43 | $14.55 | $14.38 | $14.43 | 215,200 |
| 11/19/2025 | $14.75 | $14.81 | $14.39 | $14.49 | 572,400 |
| 11/18/2025 | $14.90 | $15.02 | $14.76 | $14.78 | 380,100 |
| 11/17/2025 | $15.19 | $15.23 | $14.80 | $14.89 | 567,256 |
| 11/14/2025 | $15.24 | $15.24 | $15.14 | $15.20 | 145,600 |
| 11/13/2025 | $15.10 | $15.26 | $15.10 | $15.25 | 139,356 |
| 11/12/2025 | $15.19 | $15.21 | $15.12 | $15.15 | 150,001 |
| 11/11/2025 | $15.13 | $15.23 | $15.13 | $15.19 | 120,280 |
| 11/10/2025 | $15.34 | $15.34 | $15.11 | $15.17 | 331,650 |
| 11/7/2025 | $15.24 | $15.44 | $15.24 | $15.34 | 607,401 |
| 11/6/2025 | $14.96 | $15.26 | $14.95 | $15.23 | 809,707 |
| 11/5/2025 | $14.79 | $14.95 | $14.76 | $14.92 | 344,356 |
| 11/4/2025 | $14.66 | $14.78 | $14.66 | $14.77 | 301,932 |
| 11/3/2025 | $14.67 | $14.72 | $14.53 | $14.70 | 396,013 |
| 10/31/2025 | $14.86 | $14.86 | $14.68 | $14.74 | 216,795 |
| 10/30/2025 | $14.82 | $14.88 | $14.70 | $14.84 | 284,041 |
| 10/29/2025 | $14.80 | $14.90 | $14.71 | $14.90 | 504,630 |
| 10/28/2025 | $14.63 | $14.88 | $14.63 | $14.82 | 1.76M |
| 10/27/2025 | $14.44 | $14.44 | $14.29 | $14.37 | 150,700 |
| 10/24/2025 | $14.30 | $14.47 | $14.30 | $14.43 | 241,000 |
| 10/23/2025 | $14.40 | $14.40 | $14.18 | $14.30 | 515,857 |
| 10/22/2025 | $14.61 | $14.63 | $14.31 | $14.43 | 587,000 |
| 10/21/2025 | $14.33 | $14.62 | $14.33 | $14.61 | 596,115 |
| 10/20/2025 | $14.27 | $14.37 | $14.21 | $14.31 | 167,007 |
| 10/17/2025 | $14.41 | $14.48 | $14.16 | $14.17 | 463,307 |