000629.SZ000629.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.46 | $3.61 | $3.44 | $3.52 | 269.57M |
| 1/14/2026 | $3.53 | $3.60 | $3.41 | $3.47 | 265.03M |
| 1/13/2026 | $3.58 | $3.64 | $3.52 | $3.54 | 265.73M |
| 1/12/2026 | $3.61 | $3.65 | $3.55 | $3.63 | 278.56M |
| 1/9/2026 | $3.47 | $3.66 | $3.47 | $3.58 | 320.20M |
| 1/8/2026 | $3.50 | $3.59 | $3.45 | $3.49 | 257.90M |
| 1/7/2026 | $3.53 | $3.57 | $3.46 | $3.53 | 467.89M |
| 1/6/2026 | $3.22 | $3.53 | $3.21 | $3.53 | 392.28M |
| 1/5/2026 | $3.15 | $3.27 | $3.14 | $3.21 | 166.41M |
| 12/31/2025 | $3.09 | $3.14 | $3.08 | $3.10 | 84.00M |
| 12/30/2025 | $3.08 | $3.12 | $3.04 | $3.10 | 93.64M |
| 12/29/2025 | $3.14 | $3.15 | $3.09 | $3.11 | 101.31M |
| 12/26/2025 | $3.06 | $3.15 | $3.06 | $3.13 | 124.44M |
| 12/25/2025 | $3.05 | $3.07 | $3.03 | $3.06 | 65.64M |
| 12/24/2025 | $3.06 | $3.08 | $3.04 | $3.05 | 75.35M |
| 12/23/2025 | $3.09 | $3.10 | $3.05 | $3.06 | 79.24M |
| 12/22/2025 | $3.06 | $3.11 | $3.05 | $3.09 | 110.94M |
| 12/19/2025 | $2.97 | $3.06 | $2.96 | $3.05 | 128.70M |
| 12/18/2025 | $2.93 | $3.00 | $2.92 | $2.96 | 74.33M |
| 12/17/2025 | $2.89 | $2.96 | $2.88 | $2.94 | 77.74M |
| 12/16/2025 | $2.98 | $2.99 | $2.87 | $2.90 | 111.29M |
| 12/15/2025 | $2.98 | $3.01 | $2.97 | $2.99 | 73.15M |
| 12/12/2025 | $2.98 | $3.01 | $2.98 | $3.00 | 70.81M |
| 12/11/2025 | $3.01 | $3.02 | $2.96 | $2.96 | 75.64M |
| 12/10/2025 | $2.99 | $3.03 | $2.98 | $3.00 | 65.16M |
| 12/9/2025 | $3.09 | $3.09 | $2.99 | $2.99 | 136.48M |
| 12/8/2025 | $3.12 | $3.13 | $3.07 | $3.10 | 89.38M |
| 12/5/2025 | $3.03 | $3.13 | $3.02 | $3.12 | 126.24M |
| 12/4/2025 | $3.07 | $3.09 | $3.03 | $3.04 | 84.44M |
| 12/3/2025 | $3.06 | $3.09 | $3.03 | $3.07 | 90.27M |
| 12/2/2025 | $3.08 | $3.08 | $3.03 | $3.06 | 69.89M |
| 12/1/2025 | $3.07 | $3.13 | $3.06 | $3.08 | 110.26M |
| 11/28/2025 | $2.98 | $3.10 | $2.96 | $3.06 | 146.94M |
| 11/27/2025 | $2.99 | $3.02 | $2.97 | $2.97 | 82.54M |
| 11/26/2025 | $3.02 | $3.04 | $2.99 | $2.99 | 81.02M |
| 11/25/2025 | $3.01 | $3.04 | $2.99 | $3.02 | 107.15M |
| 11/24/2025 | $3.04 | $3.05 | $2.95 | $2.99 | 114.52M |
| 11/21/2025 | $3.16 | $3.17 | $3.00 | $3.01 | 194.32M |
| 11/20/2025 | $3.20 | $3.29 | $3.18 | $3.21 | 131.60M |
| 11/19/2025 | $3.21 | $3.27 | $3.16 | $3.19 | 138.56M |
| 11/18/2025 | $3.34 | $3.38 | $3.20 | $3.22 | 219.46M |
| 11/17/2025 | $3.33 | $3.40 | $3.28 | $3.37 | 209.75M |
| 11/14/2025 | $3.29 | $3.40 | $3.28 | $3.34 | 234.25M |
| 11/13/2025 | $3.24 | $3.38 | $3.23 | $3.33 | 282.23M |
| 11/12/2025 | $3.26 | $3.31 | $3.20 | $3.24 | 178.40M |
| 11/11/2025 | $3.24 | $3.32 | $3.22 | $3.27 | 217.86M |
| 11/10/2025 | $3.23 | $3.31 | $3.22 | $3.23 | 206.11M |
| 11/7/2025 | $3.22 | $3.25 | $3.19 | $3.22 | 189.93M |
| 11/6/2025 | $3.25 | $3.26 | $3.17 | $3.21 | 355.56M |
| 11/5/2025 | $2.93 | $3.25 | $2.92 | $3.25 | 227.98M |
| 11/4/2025 | $3.00 | $3.02 | $2.93 | $2.95 | 108.27M |
| 11/3/2025 | $3.04 | $3.09 | $2.97 | $3.02 | 104.24M |
| 10/31/2025 | $3.05 | $3.10 | $3.01 | $3.02 | 131.37M |
| 10/30/2025 | $3.04 | $3.06 | $3.01 | $3.04 | 102.14M |
| 10/29/2025 | $2.98 | $3.06 | $2.95 | $3.05 | 122.14M |
| 10/28/2025 | $3.03 | $3.03 | $2.96 | $2.97 | 106.96M |
| 10/27/2025 | $2.98 | $3.12 | $2.97 | $3.03 | 194.16M |
| 10/24/2025 | $2.98 | $3.02 | $2.93 | $2.94 | 99.52M |
| 10/23/2025 | $2.95 | $2.99 | $2.91 | $2.98 | 91.20M |
| 10/22/2025 | $2.95 | $2.97 | $2.92 | $2.96 | 77.30M |
| 10/21/2025 | $2.94 | $2.98 | $2.92 | $2.96 | 84.76M |
| 10/20/2025 | $3.00 | $3.01 | $2.91 | $2.93 | 120.10M |
| 10/17/2025 | $3.03 | $3.09 | $2.96 | $2.97 | 133.00M |