200869.SZ200869.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.08 | $8.14 | $8.05 | $8.09 | 197,273 |
| 1/14/2026 | $8.08 | $8.14 | $8.08 | $8.09 | 170,792 |
| 1/13/2026 | $8.13 | $8.13 | $8.08 | $8.08 | 197,816 |
| 1/12/2026 | $8.11 | $8.18 | $8.08 | $8.14 | 205,300 |
| 1/9/2026 | $8.13 | $8.16 | $8.11 | $8.16 | 279,090 |
| 1/8/2026 | $8.16 | $8.18 | $8.12 | $8.12 | 208,200 |
| 1/7/2026 | $8.26 | $8.26 | $8.15 | $8.16 | 164,396 |
| 1/6/2026 | $8.12 | $8.24 | $8.09 | $8.23 | 262,454 |
| 1/5/2026 | $8.06 | $8.16 | $8.02 | $8.14 | 329,849 |
| 12/31/2025 | $8.06 | $8.08 | $7.98 | $8.03 | 273,880 |
| 12/30/2025 | $8.07 | $8.10 | $8.04 | $8.07 | 141,300 |
| 12/29/2025 | $8.16 | $8.16 | $8.06 | $8.07 | 89,801 |
| 12/26/2025 | $8.15 | $8.18 | $8.12 | $8.13 | 100,950 |
| 12/25/2025 | $8.07 | $8.16 | $8.05 | $8.14 | 288,438 |
| 12/24/2025 | $8.00 | $8.10 | $8.00 | $8.07 | 162,851 |
| 12/23/2025 | $8.00 | $8.04 | $8.00 | $8.01 | 102,300 |
| 12/22/2025 | $8.04 | $8.04 | $7.98 | $8.00 | 91,700 |
| 12/19/2025 | $8.01 | $8.05 | $7.97 | $8.00 | 104,274 |
| 12/18/2025 | $8.00 | $8.02 | $7.96 | $7.97 | 140,100 |
| 12/17/2025 | $7.98 | $8.02 | $7.98 | $8.00 | 84,547 |
| 12/16/2025 | $8.08 | $8.08 | $7.96 | $8.00 | 146,698 |
| 12/15/2025 | $8.03 | $8.06 | $8.01 | $8.03 | 65,678 |
| 12/12/2025 | $8.05 | $8.06 | $8.01 | $8.06 | 66,990 |
| 12/11/2025 | $8.02 | $8.07 | $7.99 | $7.99 | 162,813 |
| 12/10/2025 | $8.07 | $8.08 | $8.02 | $8.07 | 111,500 |
| 12/9/2025 | $8.10 | $8.11 | $8.03 | $8.07 | 66,300 |
| 12/8/2025 | $8.06 | $8.12 | $8.06 | $8.10 | 34,717 |
| 12/5/2025 | $8.06 | $8.11 | $8.06 | $8.08 | 65,100 |
| 12/4/2025 | $8.01 | $8.08 | $8.01 | $8.06 | 74,000 |
| 12/3/2025 | $8.10 | $8.18 | $8.02 | $8.06 | 127,094 |
| 12/2/2025 | $8.13 | $8.13 | $8.08 | $8.11 | 90,900 |
| 12/1/2025 | $8.15 | $8.16 | $8.12 | $8.13 | 49,727 |
| 11/28/2025 | $8.15 | $8.20 | $8.11 | $8.13 | 95,000 |
| 11/27/2025 | $8.11 | $8.19 | $8.11 | $8.15 | 50,500 |
| 11/26/2025 | $8.08 | $8.14 | $8.01 | $8.13 | 186,448 |
| 11/25/2025 | $8.00 | $8.09 | $8.00 | $8.06 | 349,800 |
| 11/24/2025 | $8.18 | $8.18 | $7.94 | $7.94 | 503,800 |
| 11/21/2025 | $8.20 | $8.20 | $8.11 | $8.11 | 282,278 |
| 11/20/2025 | $8.27 | $8.28 | $8.20 | $8.20 | 104,768 |
| 11/19/2025 | $8.31 | $8.32 | $8.26 | $8.27 | 107,964 |
| 11/18/2025 | $8.35 | $8.36 | $8.30 | $8.30 | 191,169 |
| 11/17/2025 | $8.40 | $8.42 | $8.35 | $8.35 | 159,726 |
| 11/14/2025 | $8.41 | $8.42 | $8.32 | $8.41 | 192,300 |
| 11/13/2025 | $8.45 | $8.48 | $8.39 | $8.40 | 181,445 |
| 11/12/2025 | $8.48 | $8.48 | $8.39 | $8.44 | 124,233 |
| 11/11/2025 | $8.52 | $8.52 | $8.43 | $8.45 | 86,212 |
| 11/10/2025 | $8.41 | $8.51 | $8.30 | $8.47 | 325,207 |
| 11/7/2025 | $8.46 | $8.46 | $8.41 | $8.42 | 125,490 |
| 11/6/2025 | $8.46 | $8.49 | $8.45 | $8.46 | 129,620 |
| 11/5/2025 | $8.49 | $8.49 | $8.44 | $8.46 | 113,400 |
| 11/4/2025 | $8.55 | $8.55 | $8.45 | $8.47 | 204,900 |
| 11/3/2025 | $8.50 | $8.56 | $8.49 | $8.56 | 266,004 |
| 10/31/2025 | $8.53 | $8.54 | $8.50 | $8.51 | 202,500 |
| 10/30/2025 | $8.57 | $8.57 | $8.53 | $8.56 | 207,655 |
| 10/29/2025 | $8.57 | $8.58 | $8.55 | $8.57 | 98,920 |
| 10/28/2025 | $8.59 | $8.60 | $8.56 | $8.56 | 86,390 |
| 10/27/2025 | $8.66 | $8.66 | $8.54 | $8.60 | 358,471 |
| 10/24/2025 | $8.63 | $8.72 | $8.63 | $8.70 | 264,400 |
| 10/23/2025 | $8.54 | $8.66 | $8.54 | $8.61 | 298,137 |
| 10/22/2025 | $8.57 | $8.60 | $8.54 | $8.55 | 186,936 |
| 10/21/2025 | $8.57 | $8.60 | $8.52 | $8.56 | 157,904 |
| 10/20/2025 | $8.64 | $8.64 | $8.52 | $8.57 | 197,300 |
| 10/17/2025 | $8.61 | $8.65 | $8.58 | $8.63 | 234,870 |