000630.SZ000630.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.11 | $6.35 | $6.06 | $6.13 | 591.67M |
| 1/14/2026 | $6.03 | $6.25 | $6.03 | $6.12 | 570.34M |
| 1/13/2026 | $5.93 | $6.18 | $5.90 | $5.98 | 500.11M |
| 1/12/2026 | $6.01 | $6.05 | $5.86 | $5.93 | 446.39M |
| 1/9/2026 | $5.67 | $5.98 | $5.65 | $5.91 | 520.48M |
| 1/8/2026 | $5.76 | $5.89 | $5.66 | $5.70 | 518.89M |
| 1/7/2026 | $5.93 | $6.00 | $5.78 | $5.83 | 536.52M |
| 1/6/2026 | $5.98 | $6.05 | $5.85 | $5.92 | 587.44M |
| 1/5/2026 | $5.76 | $5.85 | $5.66 | $5.82 | 744.95M |
| 12/31/2025 | $5.79 | $6.20 | $5.76 | $6.01 | 543.94M |
| 12/30/2025 | $5.56 | $5.85 | $5.55 | $5.80 | 354.43M |
| 12/29/2025 | $6.11 | $6.14 | $5.72 | $5.73 | 594.37M |
| 12/26/2025 | $5.64 | $5.98 | $5.62 | $5.93 | 592.88M |
| 12/25/2025 | $5.50 | $5.56 | $5.43 | $5.52 | 207.26M |
| 12/24/2025 | $5.60 | $5.64 | $5.51 | $5.56 | 252.77M |
| 12/23/2025 | $5.55 | $5.64 | $5.50 | $5.52 | 237.75M |
| 12/22/2025 | $5.50 | $5.58 | $5.48 | $5.55 | 235.46M |
| 12/19/2025 | $5.40 | $5.50 | $5.33 | $5.46 | 172.75M |
| 12/18/2025 | $5.40 | $5.55 | $5.36 | $5.40 | 157.00M |
| 12/17/2025 | $5.26 | $5.47 | $5.24 | $5.43 | 256.47M |
| 12/16/2025 | $5.35 | $5.40 | $5.18 | $5.24 | 235.05M |
| 12/15/2025 | $5.35 | $5.47 | $5.30 | $5.39 | 203.61M |
| 12/12/2025 | $5.49 | $5.51 | $5.39 | $5.45 | 264.55M |
| 12/11/2025 | $5.54 | $5.59 | $5.35 | $5.35 | 248.24M |
| 12/10/2025 | $5.54 | $5.56 | $5.44 | $5.48 | 204.15M |
| 12/9/2025 | $5.70 | $5.70 | $5.41 | $5.47 | 406.84M |
| 12/8/2025 | $5.86 | $5.86 | $5.61 | $5.76 | 409.99M |
| 12/5/2025 | $5.61 | $5.84 | $5.60 | $5.84 | 424.87M |
| 12/4/2025 | $5.71 | $5.77 | $5.61 | $5.63 | 376.67M |
| 12/3/2025 | $5.40 | $5.60 | $5.38 | $5.54 | 338.74M |
| 12/2/2025 | $5.36 | $5.42 | $5.28 | $5.41 | 229.42M |
| 12/1/2025 | $5.30 | $5.54 | $5.29 | $5.42 | 473.83M |
| 11/28/2025 | $5.06 | $5.13 | $5.02 | $5.10 | 166.07M |
| 11/27/2025 | $5.12 | $5.16 | $5.06 | $5.07 | 160.42M |
| 11/26/2025 | $5.00 | $5.14 | $5.00 | $5.04 | 213.59M |
| 11/25/2025 | $4.92 | $5.04 | $4.90 | $4.99 | 185.17M |
| 11/24/2025 | $4.85 | $4.94 | $4.82 | $4.87 | 200.48M |
| 11/21/2025 | $5.00 | $5.01 | $4.81 | $4.84 | 296.93M |
| 11/20/2025 | $5.12 | $5.19 | $5.06 | $5.10 | 189.45M |
| 11/19/2025 | $5.04 | $5.14 | $5.03 | $5.12 | 146.69M |
| 11/18/2025 | $5.15 | $5.16 | $5.00 | $5.04 | 242.92M |
| 11/17/2025 | $5.25 | $5.28 | $5.16 | $5.19 | 183.80M |
| 11/14/2025 | $5.32 | $5.36 | $5.25 | $5.29 | 206.10M |
| 11/13/2025 | $5.31 | $5.45 | $5.31 | $5.40 | 381.78M |
| 11/12/2025 | $5.16 | $5.29 | $5.06 | $5.21 | 228.24M |
| 11/11/2025 | $5.32 | $5.37 | $5.15 | $5.17 | 228.90M |
| 11/10/2025 | $5.28 | $5.33 | $5.21 | $5.25 | 230.60M |
| 11/7/2025 | $5.23 | $5.27 | $5.17 | $5.21 | 192.22M |
| 11/6/2025 | $5.15 | $5.28 | $5.13 | $5.28 | 287.17M |
| 11/5/2025 | $4.96 | $5.15 | $4.93 | $5.11 | 243.92M |
| 11/4/2025 | $5.10 | $5.15 | $4.97 | $5.04 | 278.62M |
| 11/3/2025 | $5.26 | $5.27 | $5.05 | $5.18 | 345.29M |
| 10/31/2025 | $5.47 | $5.53 | $5.27 | $5.29 | 397.30M |
| 10/30/2025 | $5.48 | $5.66 | $5.44 | $5.52 | 396.53M |
| 10/29/2025 | $5.37 | $5.54 | $5.30 | $5.54 | 489.51M |
| 10/28/2025 | $5.60 | $5.61 | $5.27 | $5.27 | 892.75M |
| 10/27/2025 | $5.82 | $6.00 | $5.78 | $5.86 | 391.26M |
| 10/24/2025 | $5.59 | $5.75 | $5.51 | $5.70 | 369.08M |
| 10/23/2025 | $5.40 | $5.52 | $5.33 | $5.51 | 236.86M |
| 10/22/2025 | $5.26 | $5.44 | $5.22 | $5.41 | 243.31M |
| 10/21/2025 | $5.30 | $5.49 | $5.26 | $5.44 | 381.47M |
| 10/20/2025 | $5.27 | $5.35 | $5.20 | $5.27 | 298.31M |
| 10/17/2025 | $5.45 | $5.48 | $5.20 | $5.22 | 361.47M |