000598.SZ000598.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.00 | $7.06 | $6.99 | $7.04 | 17.64M |
| 1/14/2026 | $7.08 | $7.10 | $6.98 | $7.00 | 39.39M |
| 1/13/2026 | $7.12 | $7.14 | $7.08 | $7.09 | 20.02M |
| 1/12/2026 | $7.10 | $7.12 | $7.05 | $7.10 | 31.03M |
| 1/9/2026 | $7.17 | $7.19 | $7.11 | $7.14 | 23.64M |
| 1/8/2026 | $7.22 | $7.24 | $7.16 | $7.16 | 17.12M |
| 1/7/2026 | $7.24 | $7.27 | $7.20 | $7.23 | 16.20M |
| 1/6/2026 | $7.26 | $7.28 | $7.20 | $7.24 | 27.57M |
| 1/5/2026 | $7.17 | $7.32 | $7.16 | $7.26 | 36.29M |
| 12/31/2025 | $7.06 | $7.22 | $7.04 | $7.17 | 24.93M |
| 12/30/2025 | $7.10 | $7.12 | $7.01 | $7.05 | 22.17M |
| 12/29/2025 | $7.21 | $7.22 | $7.10 | $7.12 | 17.69M |
| 12/26/2025 | $7.24 | $7.25 | $7.20 | $7.20 | 15.16M |
| 12/25/2025 | $7.30 | $7.32 | $7.23 | $7.25 | 17.44M |
| 12/24/2025 | $7.25 | $7.31 | $7.22 | $7.28 | 16.60M |
| 12/23/2025 | $7.17 | $7.30 | $7.16 | $7.26 | 21.12M |
| 12/22/2025 | $7.26 | $7.27 | $7.15 | $7.15 | 14.79M |
| 12/19/2025 | $7.25 | $7.27 | $7.21 | $7.22 | 15.72M |
| 12/18/2025 | $7.17 | $7.27 | $7.15 | $7.24 | 14.20M |
| 12/17/2025 | $7.19 | $7.21 | $7.11 | $7.17 | 16.33M |
| 12/16/2025 | $7.25 | $7.25 | $7.16 | $7.21 | 15.63M |
| 12/15/2025 | $7.22 | $7.27 | $7.21 | $7.22 | 14.83M |
| 12/12/2025 | $7.17 | $7.26 | $7.16 | $7.22 | 21.36M |
| 12/11/2025 | $7.19 | $7.22 | $7.15 | $7.15 | 14.04M |
| 12/10/2025 | $7.12 | $7.21 | $7.11 | $7.18 | 13.34M |
| 12/9/2025 | $7.18 | $7.21 | $7.12 | $7.12 | 12.15M |
| 12/8/2025 | $7.24 | $7.27 | $7.16 | $7.17 | 21.68M |
| 12/5/2025 | $7.20 | $7.32 | $7.19 | $7.24 | 32.66M |
| 12/4/2025 | $7.16 | $7.21 | $7.13 | $7.20 | 16.55M |
| 12/3/2025 | $7.10 | $7.19 | $7.09 | $7.17 | 22.55M |
| 12/2/2025 | $6.96 | $7.11 | $6.94 | $7.10 | 27.55M |
| 12/1/2025 | $6.96 | $6.98 | $6.92 | $6.95 | 14.97M |
| 11/28/2025 | $6.95 | $6.96 | $6.91 | $6.95 | 10.86M |
| 11/27/2025 | $6.89 | $6.97 | $6.88 | $6.94 | 13.53M |
| 11/26/2025 | $6.90 | $6.97 | $6.88 | $6.88 | 16.43M |
| 11/25/2025 | $6.92 | $6.93 | $6.88 | $6.90 | 17.88M |
| 11/24/2025 | $6.96 | $6.99 | $6.90 | $6.91 | 18.51M |
| 11/21/2025 | $7.06 | $7.08 | $6.94 | $6.95 | 21.30M |
| 11/20/2025 | $7.06 | $7.11 | $7.05 | $7.08 | 11.34M |
| 11/19/2025 | $7.04 | $7.07 | $7.02 | $7.05 | 13.22M |
| 11/18/2025 | $7.10 | $7.11 | $7.02 | $7.04 | 17.24M |
| 11/17/2025 | $7.18 | $7.19 | $7.06 | $7.09 | 27.29M |
| 11/14/2025 | $7.23 | $7.27 | $7.18 | $7.18 | 14.35M |
| 11/13/2025 | $7.26 | $7.27 | $7.20 | $7.24 | 17.72M |
| 11/12/2025 | $7.24 | $7.29 | $7.23 | $7.26 | 16.22M |
| 11/11/2025 | $7.22 | $7.26 | $7.19 | $7.25 | 24.98M |
| 11/10/2025 | $7.25 | $7.27 | $7.20 | $7.22 | 23.78M |
| 11/7/2025 | $7.26 | $7.33 | $7.22 | $7.24 | 20.73M |
| 11/6/2025 | $7.20 | $7.29 | $7.18 | $7.26 | 21.92M |
| 11/5/2025 | $7.17 | $7.23 | $7.13 | $7.21 | 17.98M |
| 11/4/2025 | $7.15 | $7.24 | $7.14 | $7.21 | 24.40M |
| 11/3/2025 | $7.07 | $7.17 | $7.07 | $7.15 | 22.54M |
| 10/31/2025 | $7.13 | $7.18 | $7.06 | $7.06 | 27.83M |
| 10/30/2025 | $7.19 | $7.28 | $7.13 | $7.13 | 31.07M |
| 10/29/2025 | $7.11 | $7.27 | $7.11 | $7.18 | 76.94M |
| 10/28/2025 | $6.99 | $7.02 | $6.90 | $6.92 | 16.47M |
| 10/27/2025 | $6.98 | $7.04 | $6.94 | $7.00 | 20.50M |
| 10/24/2025 | $7.01 | $7.02 | $6.92 | $6.96 | 19.81M |
| 10/23/2025 | $6.96 | $7.04 | $6.95 | $7.02 | 22.12M |
| 10/22/2025 | $6.92 | $6.98 | $6.91 | $6.97 | 14.67M |
| 10/21/2025 | $6.89 | $6.98 | $6.87 | $6.93 | 21.85M |
| 10/20/2025 | $6.90 | $6.91 | $6.81 | $6.87 | 18.86M |
| 10/17/2025 | $6.92 | $6.96 | $6.89 | $6.90 | 24.88M |