000407.SZ000407.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.06 | $5.21 | $5.01 | $5.13 | 103.50M |
| 1/13/2026 | $5.01 | $5.20 | $5.00 | $5.05 | 102.42M |
| 1/12/2026 | $5.05 | $5.06 | $4.97 | $5.03 | 60.47M |
| 1/9/2026 | $4.99 | $5.06 | $4.98 | $5.05 | 67.57M |
| 1/8/2026 | $4.97 | $4.99 | $4.90 | $4.94 | 43.65M |
| 1/7/2026 | $5.00 | $5.02 | $4.88 | $4.93 | 56.19M |
| 1/6/2026 | $4.95 | $5.08 | $4.92 | $5.03 | 59.57M |
| 1/5/2026 | $5.05 | $5.09 | $4.93 | $4.95 | 54.79M |
| 12/31/2025 | $5.10 | $5.17 | $4.99 | $5.02 | 72.78M |
| 12/30/2025 | $5.29 | $5.30 | $5.05 | $5.18 | 106.23M |
| 12/29/2025 | $5.21 | $5.49 | $5.10 | $5.34 | 154.33M |
| 12/26/2025 | $5.00 | $5.50 | $4.92 | $5.21 | 170.47M |
| 12/25/2025 | $5.01 | $5.22 | $4.95 | $5.01 | 115.71M |
| 12/24/2025 | $4.82 | $5.25 | $4.79 | $5.07 | 158.11M |
| 12/23/2025 | $5.08 | $5.08 | $4.79 | $4.83 | 133.50M |
| 12/22/2025 | $4.60 | $5.09 | $4.58 | $5.09 | 122.59M |
| 12/19/2025 | $4.54 | $4.64 | $4.51 | $4.63 | 51.63M |
| 12/18/2025 | $4.52 | $4.58 | $4.49 | $4.51 | 36.30M |
| 12/17/2025 | $4.47 | $4.54 | $4.41 | $4.53 | 46.58M |
| 12/16/2025 | $4.67 | $4.69 | $4.45 | $4.50 | 61.64M |
| 12/15/2025 | $4.72 | $4.81 | $4.65 | $4.69 | 46.00M |
| 12/12/2025 | $4.65 | $4.78 | $4.65 | $4.68 | 58.01M |
| 12/11/2025 | $4.87 | $4.89 | $4.63 | $4.63 | 75.95M |
| 12/10/2025 | $4.88 | $4.93 | $4.82 | $4.87 | 45.68M |
| 12/9/2025 | $5.02 | $5.03 | $4.87 | $4.89 | 65.89M |
| 12/8/2025 | $5.03 | $5.14 | $4.96 | $5.06 | 86.13M |
| 12/5/2025 | $4.81 | $5.05 | $4.73 | $5.02 | 87.21M |
| 12/4/2025 | $5.15 | $5.32 | $4.87 | $4.89 | 133.43M |
| 12/3/2025 | $5.01 | $5.58 | $4.95 | $5.28 | 184.17M |
| 12/2/2025 | $4.90 | $5.17 | $4.78 | $5.09 | 136.31M |
| 12/1/2025 | $5.04 | $5.15 | $4.88 | $4.92 | 99.36M |
| 11/28/2025 | $4.99 | $5.04 | $4.89 | $5.03 | 96.02M |
| 11/27/2025 | $5.03 | $5.11 | $4.92 | $4.99 | 118.65M |
| 11/26/2025 | $4.81 | $5.33 | $4.81 | $5.15 | 188.13M |
| 11/25/2025 | $4.90 | $5.08 | $4.76 | $4.85 | 125.69M |
| 11/24/2025 | $5.10 | $5.10 | $4.83 | $4.83 | 133.58M |
| 11/21/2025 | $5.53 | $5.62 | $5.37 | $5.37 | 135.92M |
| 11/20/2025 | $5.45 | $6.42 | $5.43 | $5.97 | 293.50M |
| 11/19/2025 | $6.22 | $6.39 | $6.03 | $6.03 | 80.95M |
| 11/18/2025 | $6.70 | $6.70 | $6.61 | $6.70 | 285.46M |
| 11/17/2025 | $6.09 | $6.09 | $6.09 | $6.09 | 8.47M |
| 11/14/2025 | $5.54 | $5.54 | $5.54 | $5.54 | 10.79M |
| 11/13/2025 | $5.04 | $5.04 | $5.04 | $5.04 | 8.15M |
| 11/12/2025 | $4.58 | $4.58 | $4.58 | $4.58 | 4.68M |
| 11/11/2025 | $4.16 | $4.16 | $4.16 | $4.16 | 8.84M |
| 11/10/2025 | $3.78 | $3.78 | $3.78 | $3.78 | - |
| 11/7/2025 | $3.78 | $3.78 | $3.78 | $3.78 | - |
| 11/6/2025 | $3.78 | $3.78 | $3.78 | $3.78 | - |
| 11/5/2025 | $3.78 | $3.78 | $3.78 | $3.78 | - |
| 11/4/2025 | $3.78 | $3.78 | $3.78 | $3.78 | - |
| 11/3/2025 | $3.78 | $3.78 | $3.78 | $3.78 | - |
| 10/31/2025 | $3.78 | $3.78 | $3.78 | $3.78 | - |
| 10/30/2025 | $3.78 | $3.78 | $3.78 | $3.78 | - |
| 10/29/2025 | $3.78 | $3.78 | $3.78 | $3.78 | - |
| 10/28/2025 | $3.78 | $3.78 | $3.78 | $3.78 | - |
| 10/27/2025 | $3.74 | $3.79 | $3.71 | $3.78 | 24.19M |
| 10/24/2025 | $3.80 | $3.81 | $3.70 | $3.73 | 26.61M |
| 10/23/2025 | $3.80 | $3.83 | $3.77 | $3.82 | 25.72M |
| 10/22/2025 | $3.83 | $3.87 | $3.78 | $3.80 | 36.51M |
| 10/21/2025 | $3.82 | $3.88 | $3.75 | $3.86 | 57.25M |
| 10/20/2025 | $3.71 | $3.79 | $3.69 | $3.79 | 57.46M |
| 10/17/2025 | $3.67 | $3.74 | $3.66 | $3.70 | 33.33M |