000607.SZ000607.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.84 | $4.95 | $4.68 | $4.77 | 57.07M |
| 1/14/2026 | $4.76 | $5.09 | $4.72 | $4.96 | 87.01M |
| 1/13/2026 | $4.82 | $4.98 | $4.67 | $4.76 | 98.40M |
| 1/12/2026 | $4.51 | $4.90 | $4.50 | $4.81 | 94.09M |
| 1/9/2026 | $4.30 | $4.46 | $4.27 | $4.45 | 29.90M |
| 1/8/2026 | $4.21 | $4.32 | $4.19 | $4.29 | 14.32M |
| 1/7/2026 | $4.26 | $4.32 | $4.21 | $4.22 | 12.13M |
| 1/6/2026 | $4.22 | $4.29 | $4.21 | $4.27 | 12.74M |
| 1/5/2026 | $4.16 | $4.26 | $4.14 | $4.23 | 14.98M |
| 12/31/2025 | $4.13 | $4.18 | $4.08 | $4.15 | 14.00M |
| 12/30/2025 | $4.12 | $4.18 | $4.09 | $4.10 | 11.34M |
| 12/29/2025 | $4.12 | $4.18 | $4.10 | $4.12 | 8.66M |
| 12/26/2025 | $4.16 | $4.18 | $4.12 | $4.13 | 9.07M |
| 12/25/2025 | $4.17 | $4.18 | $4.14 | $4.16 | 6.98M |
| 12/24/2025 | $4.13 | $4.18 | $4.11 | $4.16 | 5.58M |
| 12/23/2025 | $4.20 | $4.22 | $4.13 | $4.14 | 9.36M |
| 12/22/2025 | $4.26 | $4.27 | $4.20 | $4.21 | 12.09M |
| 12/19/2025 | $4.14 | $4.33 | $4.12 | $4.26 | 17.03M |
| 12/18/2025 | $4.05 | $4.19 | $4.05 | $4.14 | 11.42M |
| 12/17/2025 | $4.07 | $4.08 | $3.99 | $4.08 | 11.47M |
| 12/16/2025 | $4.12 | $4.14 | $4.06 | $4.07 | 12.03M |
| 12/15/2025 | $4.12 | $4.16 | $4.06 | $4.15 | 10.51M |
| 12/12/2025 | $4.19 | $4.21 | $4.11 | $4.12 | 15.05M |
| 12/11/2025 | $4.31 | $4.32 | $4.18 | $4.18 | 16.72M |
| 12/10/2025 | $4.34 | $4.38 | $4.29 | $4.32 | 11.70M |
| 12/9/2025 | $4.31 | $4.40 | $4.29 | $4.34 | 15.34M |
| 12/8/2025 | $4.34 | $4.37 | $4.30 | $4.31 | 11.79M |
| 12/5/2025 | $4.30 | $4.32 | $4.24 | $4.32 | 12.26M |
| 12/4/2025 | $4.40 | $4.42 | $4.27 | $4.30 | 17.63M |
| 12/3/2025 | $4.50 | $4.54 | $4.40 | $4.42 | 18.56M |
| 12/2/2025 | $4.52 | $4.53 | $4.40 | $4.50 | 21.51M |
| 12/1/2025 | $4.61 | $4.61 | $4.52 | $4.53 | 18.19M |
| 11/28/2025 | $4.56 | $4.67 | $4.56 | $4.61 | 21.33M |
| 11/27/2025 | $4.67 | $4.67 | $4.59 | $4.59 | 17.74M |
| 11/26/2025 | $4.68 | $4.75 | $4.64 | $4.67 | 29.04M |
| 11/25/2025 | $4.66 | $4.74 | $4.61 | $4.70 | 45.33M |
| 11/24/2025 | $4.48 | $4.65 | $4.44 | $4.65 | 36.94M |
| 11/21/2025 | $4.46 | $4.62 | $4.41 | $4.48 | 24.26M |
| 11/20/2025 | $4.52 | $4.57 | $4.47 | $4.49 | 13.40M |
| 11/19/2025 | $4.62 | $4.64 | $4.50 | $4.51 | 20.26M |
| 11/18/2025 | $4.61 | $4.65 | $4.56 | $4.62 | 20.81M |
| 11/17/2025 | $4.58 | $4.61 | $4.52 | $4.61 | 14.23M |
| 11/14/2025 | $4.52 | $4.59 | $4.51 | $4.55 | 12.86M |
| 11/13/2025 | $4.53 | $4.54 | $4.48 | $4.54 | 9.76M |
| 11/12/2025 | $4.55 | $4.56 | $4.49 | $4.51 | 9.89M |
| 11/11/2025 | $4.53 | $4.56 | $4.50 | $4.55 | 11.02M |
| 11/10/2025 | $4.46 | $4.55 | $4.44 | $4.53 | 12.89M |
| 11/7/2025 | $4.47 | $4.51 | $4.45 | $4.45 | 8.83M |
| 11/6/2025 | $4.53 | $4.55 | $4.47 | $4.47 | 16.63M |
| 11/5/2025 | $4.45 | $4.57 | $4.44 | $4.54 | 19.93M |
| 11/4/2025 | $4.47 | $4.50 | $4.43 | $4.49 | 18.41M |
| 11/3/2025 | $4.37 | $4.48 | $4.37 | $4.48 | 19.07M |
| 10/31/2025 | $4.26 | $4.39 | $4.24 | $4.38 | 22.73M |
| 10/30/2025 | $4.31 | $4.34 | $4.26 | $4.26 | 12.02M |
| 10/29/2025 | $4.32 | $4.35 | $4.27 | $4.31 | 12.30M |
| 10/28/2025 | $4.33 | $4.36 | $4.30 | $4.32 | 9.60M |
| 10/27/2025 | $4.39 | $4.39 | $4.29 | $4.33 | 13.54M |
| 10/24/2025 | $4.42 | $4.43 | $4.34 | $4.35 | 13.24M |
| 10/23/2025 | $4.37 | $4.43 | $4.33 | $4.43 | 15.47M |
| 10/22/2025 | $4.36 | $4.39 | $4.33 | $4.37 | 14.00M |
| 10/21/2025 | $4.28 | $4.35 | $4.27 | $4.35 | 13.21M |
| 10/20/2025 | $4.22 | $4.28 | $4.20 | $4.28 | 10.26M |
| 10/17/2025 | $4.24 | $4.29 | $4.20 | $4.20 | 13.99M |