000410.SZ000410.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.53 | $7.59 | $7.45 | $7.48 | 28.44M |
| 1/14/2026 | $7.66 | $7.76 | $7.49 | $7.59 | 44.28M |
| 1/13/2026 | $7.80 | $7.84 | $7.62 | $7.64 | 36.51M |
| 1/12/2026 | $7.69 | $7.84 | $7.62 | $7.79 | 42.38M |
| 1/9/2026 | $7.73 | $7.83 | $7.60 | $7.68 | 39.89M |
| 1/8/2026 | $7.55 | $7.80 | $7.54 | $7.70 | 49.13M |
| 1/7/2026 | $7.47 | $7.70 | $7.46 | $7.55 | 53.43M |
| 1/6/2026 | $7.24 | $7.46 | $7.24 | $7.40 | 37.52M |
| 1/5/2026 | $7.15 | $7.29 | $7.13 | $7.26 | 25.88M |
| 12/31/2025 | $7.25 | $7.25 | $7.09 | $7.15 | 19.35M |
| 12/30/2025 | $7.15 | $7.27 | $7.12 | $7.22 | 17.88M |
| 12/29/2025 | $7.28 | $7.30 | $7.16 | $7.18 | 18.75M |
| 12/26/2025 | $7.30 | $7.38 | $7.24 | $7.31 | 25.99M |
| 12/25/2025 | $7.20 | $7.29 | $7.18 | $7.27 | 17.79M |
| 12/24/2025 | $7.10 | $7.21 | $7.06 | $7.20 | 19.39M |
| 12/23/2025 | $7.21 | $7.22 | $7.06 | $7.09 | 19.03M |
| 12/22/2025 | $7.23 | $7.27 | $7.19 | $7.23 | 18.15M |
| 12/19/2025 | $7.16 | $7.24 | $7.14 | $7.22 | 16.62M |
| 12/18/2025 | $7.12 | $7.18 | $7.09 | $7.14 | 13.34M |
| 12/17/2025 | $7.10 | $7.18 | $7.02 | $7.16 | 16.93M |
| 12/16/2025 | $7.31 | $7.31 | $7.09 | $7.11 | 21.05M |
| 12/15/2025 | $7.26 | $7.47 | $7.24 | $7.32 | 24.71M |
| 12/12/2025 | $7.20 | $7.27 | $7.19 | $7.23 | 15.09M |
| 12/11/2025 | $7.37 | $7.39 | $7.20 | $7.21 | 19.98M |
| 12/10/2025 | $7.30 | $7.37 | $7.27 | $7.35 | 16.68M |
| 12/9/2025 | $7.55 | $7.58 | $7.30 | $7.31 | 32.78M |
| 12/8/2025 | $7.70 | $7.70 | $7.57 | $7.57 | 30.57M |
| 12/5/2025 | $7.55 | $7.68 | $7.47 | $7.65 | 27.88M |
| 12/4/2025 | $7.51 | $7.63 | $7.48 | $7.58 | 25.51M |
| 12/3/2025 | $7.54 | $7.73 | $7.40 | $7.51 | 32.63M |
| 12/2/2025 | $7.52 | $7.74 | $7.43 | $7.56 | 39.86M |
| 12/1/2025 | $7.48 | $7.57 | $7.45 | $7.52 | 19.78M |
| 11/28/2025 | $7.36 | $7.46 | $7.32 | $7.46 | 15.83M |
| 11/27/2025 | $7.48 | $7.53 | $7.34 | $7.35 | 24.69M |
| 11/26/2025 | $7.60 | $7.63 | $7.42 | $7.46 | 25.87M |
| 11/25/2025 | $7.62 | $7.73 | $7.58 | $7.60 | 29.05M |
| 11/24/2025 | $7.50 | $7.62 | $7.48 | $7.57 | 22.78M |
| 11/21/2025 | $7.62 | $7.69 | $7.39 | $7.46 | 44.21M |
| 11/20/2025 | $8.02 | $8.06 | $7.72 | $7.73 | 48.12M |
| 11/19/2025 | $8.20 | $8.29 | $7.91 | $8.00 | 58.59M |
| 11/18/2025 | $8.31 | $8.53 | $8.24 | $8.31 | 52.64M |
| 11/17/2025 | $8.62 | $8.64 | $8.29 | $8.30 | 60.56M |
| 11/14/2025 | $8.70 | $9.15 | $8.48 | $8.48 | 91.86M |
| 11/13/2025 | $8.66 | $8.87 | $8.63 | $8.77 | 66.55M |
| 11/12/2025 | $8.30 | $9.15 | $8.19 | $8.82 | 117.64M |
| 11/11/2025 | $8.38 | $8.41 | $8.18 | $8.33 | 68.38M |
| 11/10/2025 | $8.09 | $8.56 | $7.95 | $8.45 | 103.07M |
| 11/7/2025 | $7.91 | $8.26 | $7.89 | $7.96 | 70.57M |
| 11/6/2025 | $7.81 | $8.07 | $7.75 | $7.96 | 59.73M |
| 11/5/2025 | $7.86 | $7.87 | $7.73 | $7.85 | 55.76M |
| 11/4/2025 | $7.88 | $8.18 | $7.78 | $8.00 | 90.25M |
| 11/3/2025 | $7.77 | $7.89 | $7.72 | $7.89 | 53.64M |
| 10/31/2025 | $7.87 | $7.90 | $7.72 | $7.76 | 54.87M |
| 10/30/2025 | $7.70 | $8.05 | $7.56 | $7.89 | 111.73M |
| 10/29/2025 | $7.68 | $7.89 | $7.64 | $7.86 | 65.03M |
| 10/28/2025 | $7.78 | $7.79 | $7.66 | $7.70 | 39.42M |
| 10/27/2025 | $7.76 | $7.87 | $7.68 | $7.80 | 61.54M |
| 10/24/2025 | $7.80 | $7.91 | $7.67 | $7.73 | 66.35M |
| 10/23/2025 | $7.66 | $8.01 | $7.65 | $7.79 | 130.79M |
| 10/22/2025 | $7.11 | $7.83 | $7.07 | $7.83 | 95.28M |
| 10/21/2025 | $7.09 | $7.16 | $7.03 | $7.12 | 18.11M |
| 10/20/2025 | $7.09 | $7.17 | $6.99 | $7.03 | 21.47M |
| 10/17/2025 | $7.34 | $7.35 | $7.03 | $7.05 | 28.46M |