000417.SZ000417.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.88 | $8.41 | $7.87 | $8.28 | 72.40M |
| 1/14/2026 | $7.96 | $8.18 | $7.74 | $7.88 | 49.86M |
| 1/13/2026 | $8.31 | $8.49 | $7.98 | $8.00 | 56.12M |
| 1/12/2026 | $8.20 | $8.40 | $8.09 | $8.36 | 66.08M |
| 1/9/2026 | $7.85 | $8.27 | $7.76 | $8.26 | 78.25M |
| 1/8/2026 | $7.85 | $7.95 | $7.81 | $7.86 | 47.69M |
| 1/7/2026 | $8.00 | $8.16 | $7.94 | $7.98 | 47.46M |
| 1/6/2026 | $7.78 | $8.15 | $7.78 | $8.04 | 58.91M |
| 1/5/2026 | $8.08 | $8.18 | $7.75 | $7.86 | 75.79M |
| 12/31/2025 | $8.42 | $8.62 | $8.07 | $8.10 | 116.22M |
| 12/30/2025 | $7.71 | $7.95 | $7.65 | $7.84 | 51.30M |
| 12/29/2025 | $8.18 | $8.26 | $7.78 | $7.82 | 58.80M |
| 12/26/2025 | $8.26 | $8.58 | $8.08 | $8.12 | 67.02M |
| 12/25/2025 | $8.32 | $8.42 | $8.10 | $8.23 | 70.31M |
| 12/24/2025 | $8.48 | $8.64 | $8.29 | $8.36 | 79.51M |
| 12/23/2025 | $8.66 | $8.75 | $8.35 | $8.49 | 101.86M |
| 12/22/2025 | $8.51 | $9.09 | $8.29 | $8.77 | 162.77M |
| 12/19/2025 | $7.58 | $8.33 | $7.40 | $8.33 | 97.30M |
| 12/18/2025 | $7.45 | $7.79 | $7.32 | $7.57 | 44.99M |
| 12/17/2025 | $7.47 | $7.69 | $7.29 | $7.52 | 49.46M |
| 12/16/2025 | $7.56 | $7.94 | $7.43 | $7.47 | 60.27M |
| 12/15/2025 | $7.63 | $7.93 | $7.44 | $7.62 | 50.88M |
| 12/12/2025 | $7.66 | $7.75 | $7.40 | $7.57 | 42.37M |
| 12/11/2025 | $8.00 | $8.04 | $7.60 | $7.65 | 55.88M |
| 12/10/2025 | $7.96 | $8.26 | $7.82 | $7.93 | 78.22M |
| 12/9/2025 | $8.07 | $8.26 | $7.97 | $8.01 | 75.66M |
| 12/8/2025 | $7.69 | $8.17 | $7.65 | $7.96 | 89.69M |
| 12/5/2025 | $7.80 | $8.09 | $7.62 | $7.73 | 91.56M |
| 12/4/2025 | $7.90 | $8.32 | $7.51 | $7.68 | 140.42M |
| 12/3/2025 | $7.61 | $8.32 | $7.49 | $7.97 | 156.39M |
| 12/2/2025 | $7.18 | $7.96 | $7.11 | $7.56 | 89.88M |
| 12/1/2025 | $7.20 | $7.34 | $7.13 | $7.24 | 54.71M |
| 11/28/2025 | $6.81 | $7.33 | $6.59 | $7.20 | 79.48M |
| 11/27/2025 | $6.93 | $7.05 | $6.70 | $6.70 | 41.19M |
| 11/26/2025 | $6.72 | $6.82 | $6.65 | $6.76 | 43.75M |
| 11/25/2025 | $6.60 | $6.83 | $6.56 | $6.75 | 52.26M |
| 11/24/2025 | $6.86 | $6.92 | $6.39 | $6.51 | 69.80M |
| 11/21/2025 | $7.38 | $7.44 | $7.04 | $7.04 | 79.50M |
| 11/20/2025 | $7.09 | $7.88 | $6.91 | $7.82 | 113.33M |
| 11/19/2025 | $7.18 | $7.42 | $7.02 | $7.16 | 49.12M |
| 11/18/2025 | $7.35 | $7.40 | $7.04 | $7.17 | 42.39M |
| 11/17/2025 | $7.06 | $7.70 | $7.00 | $7.48 | 70.18M |
| 11/14/2025 | $7.17 | $7.31 | $7.04 | $7.04 | 44.80M |
| 11/13/2025 | $6.95 | $7.44 | $6.76 | $7.16 | 60.65M |
| 11/12/2025 | $6.94 | $7.12 | $6.85 | $7.02 | 46.44M |
| 11/11/2025 | $6.81 | $6.96 | $6.73 | $6.94 | 43.97M |
| 11/10/2025 | $6.51 | $6.96 | $6.48 | $6.83 | 53.20M |
| 11/7/2025 | $6.56 | $6.59 | $6.51 | $6.53 | 14.46M |
| 11/6/2025 | $6.61 | $6.65 | $6.51 | $6.57 | 19.40M |
| 11/5/2025 | $6.57 | $6.69 | $6.49 | $6.64 | 23.86M |
| 11/4/2025 | $6.61 | $6.66 | $6.55 | $6.61 | 20.41M |
| 11/3/2025 | $6.64 | $6.68 | $6.54 | $6.63 | 26.06M |
| 10/31/2025 | $6.90 | $6.91 | $6.63 | $6.70 | 38.63M |
| 10/30/2025 | $7.07 | $7.07 | $6.85 | $6.85 | 29.43M |
| 10/29/2025 | $7.07 | $7.13 | $6.91 | $7.09 | 30.46M |
| 10/28/2025 | $7.17 | $7.32 | $7.06 | $7.10 | 35.25M |
| 10/27/2025 | $7.27 | $7.33 | $7.12 | $7.18 | 47.76M |
| 10/24/2025 | $7.47 | $7.62 | $7.14 | $7.28 | 75.52M |
| 10/23/2025 | $7.86 | $7.98 | $7.24 | $7.38 | 77.45M |
| 10/22/2025 | $7.38 | $8.22 | $7.30 | $7.80 | 123.40M |
| 10/21/2025 | $7.24 | $7.74 | $7.15 | $7.49 | 75.94M |
| 10/20/2025 | $7.45 | $7.46 | $7.16 | $7.21 | 73.32M |
| 10/17/2025 | $7.42 | $7.83 | $7.31 | $7.31 | 100.50M |