000631.SZ000631.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.38 | $3.42 | $3.35 | $3.36 | 13.86M |
| 1/14/2026 | $3.36 | $3.45 | $3.35 | $3.40 | 26.14M |
| 1/13/2026 | $3.37 | $3.42 | $3.35 | $3.35 | 19.90M |
| 1/12/2026 | $3.41 | $3.43 | $3.34 | $3.37 | 25.91M |
| 1/9/2026 | $3.39 | $3.48 | $3.38 | $3.41 | 18.43M |
| 1/8/2026 | $3.33 | $3.41 | $3.32 | $3.39 | 17.53M |
| 1/7/2026 | $3.38 | $3.40 | $3.32 | $3.33 | 11.85M |
| 1/6/2026 | $3.30 | $3.36 | $3.30 | $3.33 | 13.54M |
| 1/5/2026 | $3.26 | $3.31 | $3.25 | $3.29 | 17.18M |
| 12/31/2025 | $3.22 | $3.27 | $3.19 | $3.25 | 9.93M |
| 12/30/2025 | $3.25 | $3.25 | $3.19 | $3.20 | 12.78M |
| 12/29/2025 | $3.28 | $3.28 | $3.23 | $3.25 | 9.59M |
| 12/26/2025 | $3.28 | $3.31 | $3.26 | $3.26 | 12.06M |
| 12/25/2025 | $3.30 | $3.30 | $3.26 | $3.28 | 7.67M |
| 12/24/2025 | $3.26 | $3.29 | $3.24 | $3.28 | 9.70M |
| 12/23/2025 | $3.29 | $3.30 | $3.24 | $3.26 | 10.01M |
| 12/22/2025 | $3.30 | $3.31 | $3.25 | $3.27 | 10.34M |
| 12/19/2025 | $3.23 | $3.30 | $3.20 | $3.29 | 15.49M |
| 12/18/2025 | $3.19 | $3.24 | $3.18 | $3.19 | 9.70M |
| 12/17/2025 | $3.20 | $3.22 | $3.14 | $3.19 | 14.28M |
| 12/16/2025 | $3.30 | $3.31 | $3.19 | $3.20 | 20.30M |
| 12/15/2025 | $3.29 | $3.32 | $3.26 | $3.30 | 13.28M |
| 12/12/2025 | $3.32 | $3.34 | $3.29 | $3.29 | 19.53M |
| 12/11/2025 | $3.42 | $3.42 | $3.31 | $3.32 | 20.71M |
| 12/10/2025 | $3.33 | $3.41 | $3.33 | $3.39 | 19.15M |
| 12/9/2025 | $3.45 | $3.45 | $3.34 | $3.36 | 23.66M |
| 12/8/2025 | $3.42 | $3.51 | $3.40 | $3.47 | 29.49M |
| 12/5/2025 | $3.35 | $3.44 | $3.31 | $3.41 | 20.62M |
| 12/4/2025 | $3.45 | $3.45 | $3.34 | $3.35 | 25.19M |
| 12/3/2025 | $3.38 | $3.53 | $3.38 | $3.45 | 52.25M |
| 12/2/2025 | $3.33 | $3.38 | $3.27 | $3.38 | 25.76M |
| 12/1/2025 | $3.32 | $3.37 | $3.30 | $3.35 | 20.97M |
| 11/28/2025 | $3.30 | $3.33 | $3.25 | $3.32 | 21.63M |
| 11/27/2025 | $3.29 | $3.32 | $3.24 | $3.30 | 18.46M |
| 11/26/2025 | $3.35 | $3.37 | $3.28 | $3.29 | 25.19M |
| 11/25/2025 | $3.32 | $3.36 | $3.29 | $3.35 | 23.17M |
| 11/24/2025 | $3.34 | $3.37 | $3.27 | $3.32 | 25.16M |
| 11/21/2025 | $3.36 | $3.42 | $3.27 | $3.34 | 42.48M |
| 11/20/2025 | $3.46 | $3.49 | $3.38 | $3.40 | 34.35M |
| 11/19/2025 | $3.66 | $3.68 | $3.45 | $3.46 | 63.19M |
| 11/18/2025 | $3.76 | $3.84 | $3.62 | $3.65 | 69.44M |
| 11/17/2025 | $3.75 | $3.89 | $3.68 | $3.83 | 86.34M |
| 11/14/2025 | $3.72 | $4.00 | $3.71 | $3.73 | 122.01M |
| 11/13/2025 | $3.95 | $3.97 | $3.71 | $3.81 | 156.73M |
| 11/12/2025 | $3.79 | $3.95 | $3.72 | $3.95 | 158.32M |
| 11/11/2025 | $3.27 | $3.59 | $3.26 | $3.59 | 48.43M |
| 11/10/2025 | $3.23 | $3.26 | $3.20 | $3.26 | 11.65M |
| 11/7/2025 | $3.25 | $3.27 | $3.20 | $3.22 | 13.31M |
| 11/6/2025 | $3.19 | $3.24 | $3.17 | $3.22 | 15.93M |
| 11/5/2025 | $3.12 | $3.20 | $3.11 | $3.19 | 16.70M |
| 11/4/2025 | $3.13 | $3.16 | $3.11 | $3.14 | 15.39M |
| 11/3/2025 | $3.11 | $3.15 | $3.09 | $3.12 | 12.81M |
| 10/31/2025 | $3.10 | $3.15 | $3.10 | $3.12 | 17.52M |
| 10/30/2025 | $3.20 | $3.21 | $3.07 | $3.08 | 27.13M |
| 10/29/2025 | $3.21 | $3.21 | $3.15 | $3.19 | 12.44M |
| 10/28/2025 | $3.22 | $3.24 | $3.19 | $3.20 | 13.89M |
| 10/27/2025 | $3.27 | $3.29 | $3.22 | $3.23 | 17.38M |
| 10/24/2025 | $3.27 | $3.30 | $3.22 | $3.25 | 19.22M |
| 10/23/2025 | $3.33 | $3.34 | $3.26 | $3.28 | 15.67M |
| 10/22/2025 | $3.30 | $3.34 | $3.28 | $3.33 | 17.79M |
| 10/21/2025 | $3.21 | $3.32 | $3.21 | $3.31 | 19.77M |
| 10/20/2025 | $3.20 | $3.24 | $3.19 | $3.22 | 12.00M |
| 10/17/2025 | $3.25 | $3.28 | $3.18 | $3.18 | 17.55M |