000617.SZ000617.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $9.97 | $9.99 | $9.58 | $9.62 | 161.48M |
| 1/12/2026 | $9.79 | $10.10 | $9.76 | $9.97 | 226.19M |
| 1/9/2026 | $9.63 | $9.90 | $9.62 | $9.79 | 170.50M |
| 1/8/2026 | $9.60 | $9.73 | $9.48 | $9.62 | 121.15M |
| 1/7/2026 | $9.68 | $9.82 | $9.50 | $9.65 | 142.55M |
| 1/6/2026 | $9.51 | $9.74 | $9.50 | $9.72 | 146.02M |
| 1/5/2026 | $9.50 | $9.57 | $9.33 | $9.56 | 131.53M |
| 12/31/2025 | $9.65 | $9.75 | $9.54 | $9.60 | 113.22M |
| 12/30/2025 | $9.81 | $9.94 | $9.69 | $9.71 | 167.72M |
| 12/29/2025 | $9.60 | $9.90 | $9.51 | $9.85 | 219.48M |
| 12/26/2025 | $9.49 | $9.80 | $9.48 | $9.54 | 146.38M |
| 12/25/2025 | $9.37 | $9.76 | $9.33 | $9.58 | 232.73M |
| 12/24/2025 | $9.08 | $9.32 | $9.05 | $9.26 | 84.78M |
| 12/23/2025 | $9.21 | $9.21 | $9.07 | $9.11 | 62.03M |
| 12/22/2025 | $9.10 | $9.28 | $9.09 | $9.21 | 95.27M |
| 12/19/2025 | $8.93 | $9.10 | $8.93 | $9.09 | 80.43M |
| 12/18/2025 | $9.04 | $9.17 | $8.93 | $8.93 | 69.06M |
| 12/17/2025 | $9.00 | $9.15 | $8.78 | $9.06 | 127.54M |
| 12/16/2025 | $8.91 | $9.21 | $8.79 | $9.08 | 131.30M |
| 12/15/2025 | $9.01 | $9.12 | $8.95 | $8.95 | 47.48M |
| 12/12/2025 | $8.96 | $9.14 | $8.88 | $9.06 | 69.14M |
| 12/11/2025 | $9.17 | $9.18 | $8.98 | $8.99 | 54.50M |
| 12/10/2025 | $9.05 | $9.20 | $8.98 | $9.18 | 65.18M |
| 12/9/2025 | $9.23 | $9.24 | $9.04 | $9.06 | 71.08M |
| 12/8/2025 | $9.18 | $9.42 | $9.16 | $9.27 | 116.20M |
| 12/5/2025 | $8.91 | $9.19 | $8.87 | $9.12 | 91.81M |
| 12/4/2025 | $8.92 | $9.00 | $8.87 | $8.94 | 47.67M |
| 12/3/2025 | $9.02 | $9.11 | $8.96 | $8.98 | 48.66M |
| 12/2/2025 | $9.19 | $9.19 | $9.01 | $9.02 | 60.65M |
| 12/1/2025 | $9.10 | $9.21 | $9.06 | $9.20 | 54.06M |
| 11/28/2025 | $9.09 | $9.16 | $9.02 | $9.16 | 43.97M |
| 11/27/2025 | $9.11 | $9.20 | $9.07 | $9.09 | 45.93M |
| 11/26/2025 | $9.13 | $9.23 | $9.11 | $9.12 | 46.00M |
| 11/25/2025 | $9.09 | $9.27 | $9.07 | $9.17 | 65.30M |
| 11/24/2025 | $8.98 | $9.13 | $8.93 | $9.07 | 77.92M |
| 11/21/2025 | $9.18 | $9.25 | $8.94 | $8.94 | 91.08M |
| 11/20/2025 | $9.36 | $9.45 | $9.25 | $9.27 | 55.68M |
| 11/19/2025 | $9.36 | $9.52 | $9.26 | $9.27 | 71.58M |
| 11/18/2025 | $9.44 | $9.46 | $9.33 | $9.36 | 63.53M |
| 11/17/2025 | $9.43 | $9.48 | $9.36 | $9.47 | 63.93M |
| 11/14/2025 | $9.50 | $9.62 | $9.42 | $9.45 | 63.31M |
| 11/13/2025 | $9.51 | $9.60 | $9.45 | $9.58 | 71.15M |
| 11/12/2025 | $9.57 | $9.67 | $9.50 | $9.53 | 67.60M |
| 11/11/2025 | $9.86 | $9.90 | $9.55 | $9.61 | 123.38M |
| 11/10/2025 | $9.83 | $9.90 | $9.79 | $9.90 | 72.63M |
| 11/7/2025 | $9.82 | $9.93 | $9.76 | $9.83 | 72.04M |
| 11/6/2025 | $9.86 | $9.94 | $9.76 | $9.89 | 95.88M |
| 11/5/2025 | $10.00 | $10.08 | $9.68 | $9.83 | 149.76M |
| 11/4/2025 | $10.38 | $10.42 | $10.08 | $10.13 | 102.86M |
| 11/3/2025 | $10.41 | $10.45 | $10.22 | $10.36 | 90.37M |
| 10/31/2025 | $10.41 | $10.56 | $10.38 | $10.47 | 79.44M |
| 10/30/2025 | $10.80 | $10.84 | $10.47 | $10.48 | 156.95M |
| 10/29/2025 | $10.59 | $11.06 | $10.56 | $10.90 | 194.51M |
| 10/28/2025 | $10.64 | $10.72 | $10.55 | $10.57 | 127.00M |
| 10/27/2025 | $10.49 | $10.78 | $10.46 | $10.78 | 192.40M |
| 10/24/2025 | $10.31 | $10.45 | $10.30 | $10.38 | 95.81M |
| 10/23/2025 | $10.42 | $10.49 | $10.14 | $10.33 | 138.50M |
| 10/22/2025 | $10.40 | $10.86 | $10.34 | $10.54 | 156.77M |
| 10/21/2025 | $10.48 | $10.65 | $10.37 | $10.52 | 145.10M |
| 10/20/2025 | $10.59 | $10.68 | $10.37 | $10.45 | 131.46M |
| 10/17/2025 | $11.01 | $11.30 | $10.35 | $10.50 | 205.13M |
| 10/16/2025 | $11.39 | $11.39 | $11.00 | $11.02 | 188.92M |
| 10/15/2025 | $11.44 | $11.66 | $11.15 | $11.55 | 313.86M |