000639.SZ000639.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.24 | $3.26 | $3.16 | $3.17 | 63.42M |
| 1/15/2026 | $3.31 | $3.35 | $3.22 | $3.24 | 64.85M |
| 1/14/2026 | $3.37 | $3.41 | $3.27 | $3.33 | 84.17M |
| 1/13/2026 | $3.42 | $3.48 | $3.36 | $3.38 | 83.78M |
| 1/12/2026 | $3.33 | $3.42 | $3.33 | $3.42 | 76.98M |
| 1/9/2026 | $3.31 | $3.34 | $3.28 | $3.33 | 59.31M |
| 1/8/2026 | $3.27 | $3.34 | $3.25 | $3.32 | 56.22M |
| 1/7/2026 | $3.33 | $3.34 | $3.24 | $3.29 | 62.36M |
| 1/6/2026 | $3.29 | $3.35 | $3.27 | $3.34 | 66.46M |
| 1/5/2026 | $3.31 | $3.33 | $3.26 | $3.29 | 52.95M |
| 12/31/2025 | $3.34 | $3.35 | $3.27 | $3.31 | 48.36M |
| 12/30/2025 | $3.36 | $3.38 | $3.27 | $3.32 | 56.74M |
| 12/29/2025 | $3.50 | $3.52 | $3.34 | $3.38 | 80.60M |
| 12/26/2025 | $3.54 | $3.61 | $3.51 | $3.52 | 78.03M |
| 12/25/2025 | $3.56 | $3.64 | $3.50 | $3.51 | 72.27M |
| 12/24/2025 | $3.61 | $3.62 | $3.51 | $3.52 | 68.64M |
| 12/23/2025 | $3.68 | $3.71 | $3.56 | $3.59 | 117.04M |
| 12/22/2025 | $3.60 | $3.76 | $3.51 | $3.67 | 186.19M |
| 12/19/2025 | $3.28 | $3.62 | $3.25 | $3.62 | 102.93M |
| 12/18/2025 | $3.19 | $3.34 | $3.18 | $3.29 | 84.61M |
| 12/17/2025 | $3.28 | $3.30 | $3.14 | $3.22 | 95.70M |
| 12/16/2025 | $3.25 | $3.42 | $3.23 | $3.26 | 110.33M |
| 12/15/2025 | $3.18 | $3.30 | $3.18 | $3.25 | 83.82M |
| 12/12/2025 | $3.25 | $3.29 | $3.16 | $3.18 | 101.32M |
| 12/11/2025 | $3.52 | $3.54 | $3.26 | $3.26 | 147.95M |
| 12/10/2025 | $3.74 | $3.82 | $3.51 | $3.54 | 150.79M |
| 12/9/2025 | $3.71 | $3.74 | $3.54 | $3.62 | 182.33M |
| 12/8/2025 | $4.00 | $4.10 | $3.66 | $3.76 | 298.04M |
| 12/5/2025 | $3.44 | $3.76 | $3.38 | $3.76 | 69.65M |
| 12/4/2025 | $3.58 | $3.68 | $3.39 | $3.42 | 90.11M |
| 12/3/2025 | $3.52 | $3.65 | $3.49 | $3.59 | 112.94M |
| 12/2/2025 | $3.40 | $3.65 | $3.36 | $3.55 | 111.60M |
| 12/1/2025 | $3.40 | $3.46 | $3.38 | $3.40 | 52.71M |
| 11/28/2025 | $3.33 | $3.41 | $3.24 | $3.41 | 58.59M |
| 11/27/2025 | $3.25 | $3.36 | $3.23 | $3.32 | 52.22M |
| 11/26/2025 | $3.24 | $3.32 | $3.22 | $3.25 | 47.06M |
| 11/25/2025 | $3.26 | $3.27 | $3.18 | $3.22 | 43.05M |
| 11/24/2025 | $3.22 | $3.34 | $3.15 | $3.19 | 53.82M |
| 11/21/2025 | $3.38 | $3.42 | $3.16 | $3.17 | 67.37M |
| 11/20/2025 | $3.55 | $3.58 | $3.37 | $3.38 | 85.60M |
| 11/19/2025 | $3.44 | $3.63 | $3.37 | $3.50 | 102.02M |
| 11/18/2025 | $3.48 | $3.51 | $3.38 | $3.43 | 37.20M |
| 11/17/2025 | $3.48 | $3.54 | $3.46 | $3.49 | 30.50M |
| 11/14/2025 | $3.51 | $3.59 | $3.49 | $3.50 | 27.81M |
| 11/13/2025 | $3.46 | $3.54 | $3.42 | $3.53 | 36.18M |
| 11/12/2025 | $3.45 | $3.50 | $3.43 | $3.47 | 44.99M |
| 11/11/2025 | $3.38 | $3.47 | $3.35 | $3.46 | 44.51M |
| 11/10/2025 | $3.30 | $3.39 | $3.27 | $3.39 | 33.92M |
| 11/7/2025 | $3.28 | $3.31 | $3.25 | $3.29 | 26.06M |
| 11/6/2025 | $3.31 | $3.32 | $3.25 | $3.29 | 21.88M |
| 11/5/2025 | $3.28 | $3.36 | $3.27 | $3.32 | 30.79M |
| 11/4/2025 | $3.30 | $3.32 | $3.27 | $3.31 | 21.47M |
| 11/3/2025 | $3.25 | $3.33 | $3.24 | $3.32 | 31.43M |
| 10/31/2025 | $3.21 | $3.26 | $3.19 | $3.22 | 17.62M |
| 10/30/2025 | $3.25 | $3.25 | $3.20 | $3.21 | 17.55M |
| 10/29/2025 | $3.26 | $3.27 | $3.20 | $3.23 | 18.49M |
| 10/28/2025 | $3.30 | $3.31 | $3.25 | $3.28 | 23.59M |
| 10/27/2025 | $3.28 | $3.38 | $3.27 | $3.29 | 48.14M |
| 10/24/2025 | $3.24 | $3.33 | $3.22 | $3.26 | 50.59M |
| 10/23/2025 | $3.17 | $3.27 | $3.16 | $3.22 | 36.60M |
| 10/22/2025 | $3.12 | $3.21 | $3.11 | $3.18 | 39.34M |
| 10/21/2025 | $3.07 | $3.15 | $3.05 | $3.14 | 27.42M |
| 10/20/2025 | $3.05 | $3.07 | $3.05 | $3.07 | 12.90M |