000625.SZ000625.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.75 | $11.81 | $11.70 | $11.72 | 57.89M |
| 1/14/2026 | $11.79 | $11.85 | $11.71 | $11.75 | 102.96M |
| 1/13/2026 | $11.94 | $11.97 | $11.80 | $11.82 | 95.84M |
| 1/12/2026 | $11.86 | $11.95 | $11.83 | $11.95 | 105.30M |
| 1/9/2026 | $11.83 | $11.91 | $11.81 | $11.85 | 70.05M |
| 1/8/2026 | $11.83 | $11.88 | $11.78 | $11.86 | 55.26M |
| 1/7/2026 | $11.96 | $11.97 | $11.83 | $11.85 | 74.63M |
| 1/6/2026 | $11.80 | $12.00 | $11.79 | $11.97 | 94.71M |
| 1/5/2026 | $11.86 | $11.86 | $11.77 | $11.83 | 67.22M |
| 12/31/2025 | $11.95 | $12.02 | $11.86 | $11.86 | 58.39M |
| 12/30/2025 | $11.86 | $12.05 | $11.84 | $11.90 | 64.64M |
| 12/29/2025 | $12.00 | $12.02 | $11.89 | $11.90 | 58.91M |
| 12/26/2025 | $11.88 | $12.07 | $11.85 | $11.99 | 81.40M |
| 12/25/2025 | $11.93 | $11.97 | $11.86 | $11.90 | 51.09M |
| 12/24/2025 | $11.92 | $11.95 | $11.84 | $11.93 | 64.64M |
| 12/23/2025 | $11.97 | $11.97 | $11.85 | $11.87 | 98.90M |
| 12/22/2025 | $12.12 | $12.28 | $12.01 | $12.05 | 208.30M |
| 12/19/2025 | $11.63 | $11.84 | $11.62 | $11.75 | 60.54M |
| 12/18/2025 | $11.70 | $11.75 | $11.63 | $11.67 | 63.74M |
| 12/17/2025 | $11.98 | $11.98 | $11.70 | $11.79 | 133.96M |
| 12/16/2025 | $12.04 | $12.24 | $11.85 | $12.06 | 245.21M |
| 12/15/2025 | $11.55 | $11.63 | $11.54 | $11.55 | 30.47M |
| 12/12/2025 | $11.55 | $11.67 | $11.51 | $11.64 | 53.08M |
| 12/11/2025 | $11.71 | $11.72 | $11.59 | $11.60 | 40.23M |
| 12/10/2025 | $11.69 | $11.72 | $11.62 | $11.72 | 38.82M |
| 12/9/2025 | $11.80 | $11.80 | $11.70 | $11.71 | 38.01M |
| 12/8/2025 | $11.80 | $11.83 | $11.77 | $11.81 | 30.96M |
| 12/5/2025 | $11.73 | $11.79 | $11.66 | $11.79 | 30.99M |
| 12/4/2025 | $11.73 | $11.77 | $11.66 | $11.72 | 28.30M |
| 12/3/2025 | $11.88 | $11.89 | $11.74 | $11.76 | 37.47M |
| 12/2/2025 | $11.90 | $11.92 | $11.84 | $11.88 | 31.52M |
| 12/1/2025 | $11.95 | $11.99 | $11.89 | $11.93 | 36.54M |
| 11/28/2025 | $11.75 | $11.98 | $11.68 | $11.94 | 63.29M |
| 11/27/2025 | $11.80 | $11.84 | $11.71 | $11.71 | 53.72M |
| 11/26/2025 | $11.83 | $11.91 | $11.79 | $11.80 | 46.13M |
| 11/25/2025 | $11.91 | $11.97 | $11.85 | $11.91 | 42.14M |
| 11/24/2025 | $11.82 | $11.92 | $11.81 | $11.89 | 44.13M |
| 11/21/2025 | $12.01 | $12.03 | $11.77 | $11.79 | 87.88M |
| 11/20/2025 | $12.07 | $12.10 | $12.03 | $12.04 | 37.90M |
| 11/19/2025 | $12.12 | $12.16 | $12.05 | $12.08 | 39.84M |
| 11/18/2025 | $12.18 | $12.19 | $12.09 | $12.12 | 51.74M |
| 11/17/2025 | $12.20 | $12.23 | $12.17 | $12.20 | 48.64M |
| 11/14/2025 | $12.23 | $12.30 | $12.22 | $12.23 | 47.91M |
| 11/13/2025 | $12.25 | $12.29 | $12.22 | $12.28 | 42.47M |
| 11/12/2025 | $12.26 | $12.28 | $12.21 | $12.23 | 45.80M |
| 11/11/2025 | $12.34 | $12.36 | $12.25 | $12.28 | 50.01M |
| 11/10/2025 | $12.27 | $12.35 | $12.22 | $12.34 | 59.18M |
| 11/7/2025 | $12.30 | $12.33 | $12.26 | $12.26 | 47.60M |
| 11/6/2025 | $12.29 | $12.34 | $12.23 | $12.31 | 56.52M |
| 11/5/2025 | $12.21 | $12.31 | $12.20 | $12.28 | 42.87M |
| 11/4/2025 | $12.38 | $12.40 | $12.24 | $12.29 | 74.42M |
| 11/3/2025 | $12.46 | $12.46 | $12.32 | $12.42 | 66.44M |
| 10/31/2025 | $12.37 | $12.45 | $12.37 | $12.39 | 65.99M |
| 10/30/2025 | $12.48 | $12.56 | $12.37 | $12.38 | 85.98M |
| 10/29/2025 | $12.48 | $12.50 | $12.40 | $12.49 | 83.46M |
| 10/28/2025 | $12.59 | $12.59 | $12.46 | $12.51 | 84.32M |
| 10/27/2025 | $12.70 | $12.72 | $12.54 | $12.61 | 122.87M |
| 10/24/2025 | $12.39 | $12.80 | $12.37 | $12.72 | 193.47M |
| 10/23/2025 | $12.37 | $12.39 | $12.28 | $12.38 | 72.01M |
| 10/22/2025 | $12.33 | $12.44 | $12.33 | $12.40 | 84.89M |
| 10/21/2025 | $12.35 | $12.42 | $12.34 | $12.39 | 107.44M |
| 10/20/2025 | $12.59 | $12.60 | $12.34 | $12.38 | 148.94M |
| 10/17/2025 | $13.06 | $13.12 | $12.43 | $12.48 | 373.57M |