000650.SZ000650.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.01 | $6.32 | $6.01 | $6.20 | 40.52M |
| 1/14/2026 | $6.14 | $6.41 | $6.12 | $6.32 | 92.51M |
| 1/13/2026 | $6.24 | $6.25 | $6.11 | $6.13 | 50.63M |
| 1/12/2026 | $6.06 | $6.28 | $6.00 | $6.18 | 76.44M |
| 1/9/2026 | $6.01 | $6.07 | $5.97 | $6.05 | 55.56M |
| 1/8/2026 | $6.06 | $6.13 | $6.03 | $6.03 | 50.90M |
| 1/7/2026 | $6.19 | $6.19 | $6.02 | $6.05 | 58.86M |
| 1/6/2026 | $6.12 | $6.25 | $6.01 | $6.25 | 105.36M |
| 1/5/2026 | $5.75 | $6.13 | $5.74 | $6.11 | 126.45M |
| 12/31/2025 | $5.68 | $5.69 | $5.64 | $5.65 | 14.21M |
| 12/30/2025 | $5.71 | $5.73 | $5.65 | $5.67 | 14.70M |
| 12/29/2025 | $5.77 | $5.78 | $5.69 | $5.70 | 18.03M |
| 12/26/2025 | $5.79 | $5.82 | $5.77 | $5.78 | 10.95M |
| 12/25/2025 | $5.80 | $5.81 | $5.75 | $5.80 | 12.38M |
| 12/24/2025 | $5.76 | $5.80 | $5.74 | $5.79 | 7.74M |
| 12/23/2025 | $5.82 | $5.85 | $5.75 | $5.76 | 11.63M |
| 12/22/2025 | $5.85 | $5.88 | $5.82 | $5.83 | 12.05M |
| 12/19/2025 | $5.83 | $5.88 | $5.81 | $5.87 | 12.52M |
| 12/18/2025 | $5.76 | $5.85 | $5.76 | $5.82 | 9.56M |
| 12/17/2025 | $5.72 | $5.79 | $5.70 | $5.78 | 10.74M |
| 12/16/2025 | $5.82 | $5.83 | $5.73 | $5.73 | 13.76M |
| 12/15/2025 | $5.81 | $5.85 | $5.80 | $5.83 | 13.25M |
| 12/12/2025 | $5.82 | $5.88 | $5.80 | $5.84 | 20.37M |
| 12/11/2025 | $5.93 | $5.93 | $5.81 | $5.83 | 19.12M |
| 12/10/2025 | $5.92 | $5.94 | $5.88 | $5.92 | 14.22M |
| 12/9/2025 | $5.99 | $6.00 | $5.92 | $5.92 | 11.45M |
| 12/8/2025 | $6.06 | $6.08 | $5.99 | $5.99 | 13.65M |
| 12/5/2025 | $6.01 | $6.06 | $5.96 | $6.05 | 14.36M |
| 12/4/2025 | $6.04 | $6.06 | $5.96 | $6.02 | 13.68M |
| 12/3/2025 | $5.99 | $6.05 | $5.96 | $6.04 | 16.18M |
| 12/2/2025 | $6.00 | $6.00 | $5.93 | $5.99 | 13.73M |
| 12/1/2025 | $5.96 | $6.01 | $5.96 | $6.00 | 12.31M |
| 11/28/2025 | $5.97 | $5.97 | $5.92 | $5.97 | 11.67M |
| 11/27/2025 | $6.01 | $6.01 | $5.93 | $5.97 | 15.69M |
| 11/26/2025 | $5.95 | $6.09 | $5.94 | $6.00 | 24.13M |
| 11/25/2025 | $5.95 | $5.98 | $5.92 | $5.93 | 16.21M |
| 11/24/2025 | $5.90 | $5.96 | $5.89 | $5.92 | 12.02M |
| 11/21/2025 | $6.03 | $6.07 | $5.86 | $5.87 | 26.53M |
| 11/20/2025 | $6.04 | $6.08 | $6.02 | $6.05 | 14.17M |
| 11/19/2025 | $6.11 | $6.13 | $6.01 | $6.03 | 21.80M |
| 11/18/2025 | $6.16 | $6.18 | $6.08 | $6.11 | 18.32M |
| 11/17/2025 | $6.29 | $6.32 | $6.14 | $6.15 | 35.09M |
| 11/14/2025 | $6.30 | $6.37 | $6.27 | $6.30 | 33.12M |
| 11/13/2025 | $6.36 | $6.39 | $6.32 | $6.35 | 29.97M |
| 11/12/2025 | $6.37 | $6.41 | $6.35 | $6.38 | 26.27M |
| 11/11/2025 | $6.32 | $6.39 | $6.28 | $6.38 | 31.59M |
| 11/10/2025 | $6.25 | $6.33 | $6.24 | $6.32 | 21.27M |
| 11/7/2025 | $6.24 | $6.29 | $6.23 | $6.26 | 15.11M |
| 11/6/2025 | $6.28 | $6.28 | $6.23 | $6.26 | 13.15M |
| 11/5/2025 | $6.25 | $6.29 | $6.20 | $6.26 | 15.82M |
| 11/4/2025 | $6.29 | $6.29 | $6.21 | $6.25 | 16.41M |
| 11/3/2025 | $6.21 | $6.31 | $6.18 | $6.30 | 27.43M |
| 10/31/2025 | $6.13 | $6.22 | $6.11 | $6.21 | 25.33M |
| 10/30/2025 | $6.15 | $6.18 | $6.10 | $6.11 | 17.98M |
| 10/29/2025 | $6.19 | $6.19 | $6.12 | $6.17 | 15.90M |
| 10/28/2025 | $6.21 | $6.24 | $6.16 | $6.18 | 15.67M |
| 10/27/2025 | $6.24 | $6.26 | $6.21 | $6.22 | 14.98M |
| 10/24/2025 | $6.29 | $6.32 | $6.22 | $6.24 | 15.17M |
| 10/23/2025 | $6.24 | $6.31 | $6.18 | $6.29 | 20.30M |
| 10/22/2025 | $6.19 | $6.28 | $6.16 | $6.25 | 18.75M |
| 10/21/2025 | $6.16 | $6.23 | $6.16 | $6.19 | 17.13M |
| 10/20/2025 | $6.17 | $6.20 | $6.12 | $6.17 | 14.10M |
| 10/17/2025 | $6.23 | $6.27 | $6.13 | $6.16 | 19.91M |