000626.SZ000626.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.97 | $8.04 | $7.86 | $7.90 | 7.17M |
| 1/14/2026 | $8.06 | $8.12 | $7.88 | $8.01 | 10.55M |
| 1/13/2026 | $8.16 | $8.19 | $8.00 | $8.03 | 10.28M |
| 1/12/2026 | $8.10 | $8.19 | $8.04 | $8.17 | 11.49M |
| 1/9/2026 | $8.12 | $8.18 | $8.01 | $8.09 | 8.90M |
| 1/8/2026 | $7.88 | $8.12 | $7.87 | $8.12 | 9.98M |
| 1/7/2026 | $8.00 | $8.03 | $7.90 | $7.91 | 6.52M |
| 1/6/2026 | $7.97 | $8.08 | $7.93 | $8.05 | 7.70M |
| 1/5/2026 | $7.92 | $8.03 | $7.91 | $7.98 | 5.32M |
| 12/31/2025 | $8.00 | $8.04 | $7.80 | $7.93 | 6.90M |
| 12/30/2025 | $8.05 | $8.11 | $7.92 | $7.99 | 6.44M |
| 12/29/2025 | $8.13 | $8.16 | $8.01 | $8.05 | 6.74M |
| 12/26/2025 | $8.06 | $8.13 | $7.99 | $8.13 | 8.70M |
| 12/25/2025 | $8.01 | $8.14 | $7.94 | $8.07 | 7.82M |
| 12/24/2025 | $7.89 | $7.97 | $7.84 | $7.95 | 5.40M |
| 12/23/2025 | $7.90 | $7.99 | $7.83 | $7.91 | 5.13M |
| 12/22/2025 | $8.00 | $8.00 | $7.90 | $7.92 | 4.80M |
| 12/19/2025 | $7.83 | $7.97 | $7.76 | $7.95 | 7.33M |
| 12/18/2025 | $7.72 | $7.93 | $7.68 | $7.84 | 9.67M |
| 12/17/2025 | $7.72 | $7.78 | $7.55 | $7.66 | 9.48M |
| 12/16/2025 | $7.89 | $8.02 | $7.71 | $7.71 | 7.34M |
| 12/15/2025 | $7.68 | $7.99 | $7.64 | $7.91 | 12.13M |
| 12/12/2025 | $7.73 | $7.82 | $7.64 | $7.67 | 6.44M |
| 12/11/2025 | $7.99 | $8.03 | $7.72 | $7.73 | 9.64M |
| 12/10/2025 | $8.07 | $8.14 | $7.97 | $7.99 | 7.47M |
| 12/9/2025 | $8.14 | $8.17 | $8.06 | $8.08 | 7.59M |
| 12/8/2025 | $8.10 | $8.17 | $8.05 | $8.12 | 7.38M |
| 12/5/2025 | $7.88 | $8.05 | $7.88 | $8.03 | 7.86M |
| 12/4/2025 | $7.98 | $8.05 | $7.87 | $7.87 | 7.12M |
| 12/3/2025 | $8.12 | $8.16 | $8.00 | $8.02 | 9.68M |
| 12/2/2025 | $8.02 | $8.33 | $7.94 | $8.12 | 13.77M |
| 12/1/2025 | $8.13 | $8.18 | $8.00 | $8.02 | 6.61M |
| 11/28/2025 | $7.91 | $8.08 | $7.89 | $8.08 | 7.61M |
| 11/27/2025 | $7.96 | $8.01 | $7.88 | $7.92 | 6.76M |
| 11/26/2025 | $8.02 | $8.09 | $7.91 | $7.94 | 8.38M |
| 11/25/2025 | $7.81 | $8.04 | $7.78 | $8.02 | 12.58M |
| 11/24/2025 | $7.83 | $7.87 | $7.70 | $7.79 | 9.30M |
| 11/21/2025 | $8.05 | $8.17 | $7.72 | $7.73 | 15.24M |
| 11/20/2025 | $8.35 | $8.35 | $8.00 | $8.09 | 13.57M |
| 11/19/2025 | $8.42 | $8.42 | $8.13 | $8.19 | 18.03M |
| 11/18/2025 | $8.50 | $8.52 | $8.29 | $8.43 | 23.34M |
| 11/17/2025 | $8.72 | $8.86 | $8.51 | $8.54 | 30.78M |
| 11/14/2025 | $8.38 | $8.88 | $8.29 | $8.72 | 40.58M |
| 11/13/2025 | $8.40 | $8.48 | $8.35 | $8.41 | 17.88M |
| 11/12/2025 | $8.32 | $8.48 | $8.22 | $8.40 | 26.83M |
| 11/11/2025 | $8.35 | $8.39 | $8.27 | $8.32 | 17.79M |
| 11/10/2025 | $8.22 | $8.38 | $8.22 | $8.31 | 17.21M |
| 11/7/2025 | $8.10 | $8.35 | $8.06 | $8.30 | 28.45M |
| 11/6/2025 | $8.20 | $8.20 | $8.09 | $8.10 | 13.08M |
| 11/5/2025 | $8.10 | $8.21 | $8.02 | $8.19 | 17.17M |
| 11/4/2025 | $8.11 | $8.21 | $8.07 | $8.18 | 21.12M |
| 11/3/2025 | $8.05 | $8.12 | $8.00 | $8.11 | 15.26M |
| 10/31/2025 | $8.00 | $8.11 | $7.95 | $8.05 | 15.45M |
| 10/30/2025 | $8.22 | $8.23 | $7.98 | $8.00 | 24.31M |
| 10/29/2025 | $8.15 | $8.23 | $8.06 | $8.22 | 22.45M |
| 10/28/2025 | $8.33 | $8.40 | $8.17 | $8.19 | 31.00M |
| 10/27/2025 | $8.36 | $8.45 | $8.25 | $8.42 | 39.34M |
| 10/24/2025 | $8.61 | $8.67 | $8.32 | $8.36 | 49.41M |
| 10/23/2025 | $9.00 | $9.46 | $8.69 | $8.69 | 66.66M |
| 10/22/2025 | $9.72 | $10.21 | $9.66 | $9.66 | 66.20M |
| 10/21/2025 | $11.00 | $11.51 | $9.79 | $10.73 | 115.33M |
| 10/20/2025 | $10.74 | $10.74 | $8.78 | $10.74 | 94.20M |
| 10/17/2025 | $9.34 | $9.76 | $9.34 | $9.76 | 54.38M |