000612.SZ000612.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.79 | $13.20 | $12.60 | $12.85 | 80.23M |
| 1/14/2026 | $13.09 | $13.36 | $12.69 | $12.80 | 89.16M |
| 1/13/2026 | $13.41 | $13.50 | $12.86 | $12.97 | 97.07M |
| 1/12/2026 | $12.44 | $13.31 | $12.36 | $13.31 | 129.34M |
| 1/9/2026 | $11.60 | $12.16 | $11.57 | $12.10 | 70.89M |
| 1/8/2026 | $11.92 | $11.98 | $11.55 | $11.69 | 76.82M |
| 1/7/2026 | $11.88 | $12.58 | $11.68 | $12.04 | 97.00M |
| 1/6/2026 | $11.49 | $11.99 | $11.42 | $11.89 | 97.61M |
| 1/5/2026 | $11.30 | $11.56 | $11.18 | $11.32 | 75.91M |
| 12/31/2025 | $11.12 | $11.18 | $10.94 | $11.02 | 53.31M |
| 12/30/2025 | $10.58 | $11.21 | $10.46 | $11.09 | 64.95M |
| 12/29/2025 | $11.00 | $11.15 | $10.76 | $10.80 | 76.11M |
| 12/26/2025 | $10.34 | $11.06 | $10.27 | $10.98 | 93.58M |
| 12/25/2025 | $10.22 | $10.32 | $10.13 | $10.24 | 33.17M |
| 12/24/2025 | $10.29 | $10.38 | $10.13 | $10.33 | 40.59M |
| 12/23/2025 | $10.10 | $10.45 | $10.02 | $10.26 | 58.56M |
| 12/22/2025 | $10.19 | $10.27 | $10.08 | $10.10 | 41.14M |
| 12/19/2025 | $9.77 | $10.15 | $9.71 | $10.10 | 49.58M |
| 12/18/2025 | $9.88 | $10.04 | $9.75 | $9.75 | 34.60M |
| 12/17/2025 | $9.76 | $9.98 | $9.65 | $9.93 | 32.93M |
| 12/16/2025 | $9.93 | $9.97 | $9.65 | $9.72 | 33.59M |
| 12/15/2025 | $9.65 | $10.33 | $9.60 | $9.98 | 48.86M |
| 12/12/2025 | $9.80 | $9.90 | $9.70 | $9.85 | 33.06M |
| 12/11/2025 | $9.92 | $9.98 | $9.65 | $9.67 | 36.43M |
| 12/10/2025 | $9.74 | $9.86 | $9.62 | $9.84 | 32.34M |
| 12/9/2025 | $10.11 | $10.11 | $9.66 | $9.70 | 62.47M |
| 12/8/2025 | $10.34 | $10.36 | $10.05 | $10.19 | 67.17M |
| 12/5/2025 | $9.94 | $10.38 | $9.90 | $10.38 | 72.13M |
| 12/4/2025 | $10.15 | $10.23 | $9.85 | $9.89 | 48.14M |
| 12/3/2025 | $9.70 | $10.20 | $9.67 | $10.00 | 60.47M |
| 12/2/2025 | $9.82 | $9.82 | $9.61 | $9.70 | 28.99M |
| 12/1/2025 | $9.81 | $10.11 | $9.75 | $9.86 | 52.84M |
| 11/28/2025 | $9.45 | $9.64 | $9.40 | $9.63 | 27.37M |
| 11/27/2025 | $9.63 | $9.74 | $9.48 | $9.48 | 36.37M |
| 11/26/2025 | $9.56 | $9.65 | $9.42 | $9.46 | 24.60M |
| 11/25/2025 | $9.67 | $9.68 | $9.51 | $9.57 | 31.19M |
| 11/24/2025 | $9.54 | $9.62 | $9.36 | $9.49 | 33.39M |
| 11/21/2025 | $9.82 | $9.83 | $9.40 | $9.43 | 52.65M |
| 11/20/2025 | $10.26 | $10.41 | $10.02 | $10.04 | 40.18M |
| 11/19/2025 | $10.15 | $10.32 | $10.02 | $10.23 | 40.04M |
| 11/18/2025 | $10.45 | $10.49 | $10.03 | $10.14 | 53.12M |
| 11/17/2025 | $10.83 | $10.89 | $10.49 | $10.52 | 64.99M |
| 11/14/2025 | $11.13 | $11.28 | $10.92 | $10.93 | 69.00M |
| 11/13/2025 | $11.29 | $11.48 | $11.09 | $11.37 | 95.30M |
| 11/12/2025 | $10.96 | $11.65 | $10.85 | $11.40 | 109.52M |
| 11/11/2025 | $11.11 | $11.21 | $10.87 | $10.95 | 50.43M |
| 11/10/2025 | $11.25 | $11.30 | $10.90 | $11.08 | 82.41M |
| 11/7/2025 | $10.64 | $11.49 | $10.59 | $11.10 | 121.10M |
| 11/6/2025 | $9.91 | $10.89 | $9.85 | $10.74 | 124.78M |
| 11/5/2025 | $9.78 | $9.98 | $9.69 | $9.90 | 41.06M |
| 11/4/2025 | $10.17 | $10.28 | $9.88 | $9.98 | 47.91M |
| 11/3/2025 | $10.20 | $10.27 | $9.87 | $10.21 | 63.27M |
| 10/31/2025 | $10.30 | $10.56 | $10.18 | $10.27 | 80.41M |
| 10/30/2025 | $9.85 | $10.24 | $9.85 | $10.11 | 77.10M |
| 10/29/2025 | $9.42 | $10.09 | $9.39 | $10.02 | 77.02M |
| 10/28/2025 | $9.56 | $9.76 | $9.36 | $9.44 | 54.78M |
| 10/27/2025 | $9.49 | $9.72 | $9.40 | $9.71 | 65.46M |
| 10/24/2025 | $9.49 | $9.80 | $9.41 | $9.53 | 62.80M |
| 10/23/2025 | $9.13 | $9.45 | $9.11 | $9.41 | 56.59M |
| 10/22/2025 | $8.98 | $9.23 | $8.89 | $9.16 | 34.14M |
| 10/21/2025 | $9.09 | $9.43 | $9.02 | $9.20 | 46.78M |
| 10/20/2025 | $9.14 | $9.19 | $8.93 | $9.02 | 42.21M |
| 10/17/2025 | $9.24 | $9.44 | $8.96 | $8.99 | 52.04M |