000672.SZ000672.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.89 | $12.89 | $12.44 | $12.49 | 13.41M |
| 1/14/2026 | $12.69 | $12.84 | $12.41 | $12.54 | 24.62M |
| 1/13/2026 | $13.35 | $13.48 | $12.68 | $12.73 | 28.93M |
| 1/12/2026 | $12.91 | $13.76 | $12.78 | $13.48 | 36.75M |
| 1/9/2026 | $12.89 | $13.04 | $12.70 | $12.93 | 23.60M |
| 1/8/2026 | $13.09 | $13.18 | $12.80 | $12.89 | 23.12M |
| 1/7/2026 | $13.68 | $13.90 | $12.95 | $12.95 | 30.81M |
| 1/6/2026 | $13.01 | $13.28 | $12.78 | $13.21 | 34.39M |
| 1/5/2026 | $12.99 | $13.42 | $12.40 | $13.06 | 60.06M |
| 12/31/2025 | $12.98 | $12.99 | $12.73 | $12.99 | 26.00M |
| 12/30/2025 | $11.60 | $11.99 | $11.51 | $11.81 | 16.15M |
| 12/29/2025 | $11.98 | $11.98 | $11.60 | $11.65 | 18.16M |
| 12/26/2025 | $11.85 | $12.20 | $11.79 | $11.97 | 16.83M |
| 12/25/2025 | $11.85 | $11.98 | $11.56 | $11.97 | 21.53M |
| 12/24/2025 | $11.42 | $12.16 | $11.42 | $11.85 | 35.47M |
| 12/23/2025 | $11.35 | $11.54 | $11.19 | $11.42 | 19.42M |
| 12/22/2025 | $11.19 | $11.57 | $11.07 | $11.44 | 30.53M |
| 12/19/2025 | $11.10 | $11.18 | $10.99 | $11.13 | 8.86M |
| 12/18/2025 | $10.99 | $11.16 | $10.93 | $11.01 | 7.97M |
| 12/17/2025 | $10.96 | $11.08 | $10.81 | $11.00 | 9.82M |
| 12/16/2025 | $11.22 | $11.32 | $10.92 | $10.93 | 12.39M |
| 12/15/2025 | $10.98 | $11.51 | $10.98 | $11.24 | 22.77M |
| 12/12/2025 | $11.19 | $11.36 | $10.98 | $11.04 | 24.00M |
| 12/11/2025 | $11.20 | $11.29 | $11.04 | $11.19 | 20.68M |
| 12/10/2025 | $10.78 | $11.20 | $10.75 | $11.13 | 24.18M |
| 12/9/2025 | $10.94 | $11.01 | $10.76 | $10.79 | 13.44M |
| 12/8/2025 | $10.85 | $11.15 | $10.78 | $11.02 | 17.04M |
| 12/5/2025 | $11.01 | $11.24 | $10.85 | $10.95 | 15.35M |
| 12/4/2025 | $10.88 | $11.30 | $10.77 | $11.07 | 16.29M |
| 12/3/2025 | $10.82 | $11.02 | $10.75 | $10.86 | 8.86M |
| 12/2/2025 | $10.94 | $10.99 | $10.71 | $10.83 | 10.97M |
| 12/1/2025 | $10.87 | $11.20 | $10.83 | $10.96 | 20.84M |
| 11/28/2025 | $10.48 | $10.80 | $10.40 | $10.77 | 11.83M |
| 11/27/2025 | $10.37 | $10.57 | $10.30 | $10.45 | 8.49M |
| 11/26/2025 | $10.31 | $10.60 | $10.30 | $10.41 | 14.28M |
| 11/25/2025 | $10.29 | $10.47 | $10.23 | $10.29 | 8.85M |
| 11/24/2025 | $10.40 | $10.49 | $10.21 | $10.24 | 9.39M |
| 11/21/2025 | $10.58 | $10.65 | $10.23 | $10.23 | 13.56M |
| 11/20/2025 | $10.56 | $10.81 | $10.53 | $10.65 | 11.88M |
| 11/19/2025 | $10.59 | $10.67 | $10.40 | $10.58 | 13.55M |
| 11/18/2025 | $10.70 | $10.77 | $10.54 | $10.60 | 9.86M |
| 11/17/2025 | $10.69 | $10.97 | $10.48 | $10.75 | 14.62M |
| 11/14/2025 | $10.78 | $10.96 | $10.68 | $10.71 | 9.54M |
| 11/13/2025 | $10.54 | $11.03 | $10.48 | $10.83 | 19.15M |
| 11/12/2025 | $10.73 | $10.73 | $10.50 | $10.55 | 12.62M |
| 11/11/2025 | $10.73 | $10.79 | $10.64 | $10.76 | 11.14M |
| 11/10/2025 | $10.98 | $10.98 | $10.72 | $10.77 | 12.51M |
| 11/7/2025 | $10.78 | $11.20 | $10.72 | $10.94 | 16.61M |
| 11/6/2025 | $10.85 | $11.03 | $10.77 | $10.82 | 16.69M |
| 11/5/2025 | $10.62 | $11.00 | $10.57 | $10.84 | 15.10M |
| 11/4/2025 | $10.90 | $10.97 | $10.66 | $10.74 | 15.23M |
| 11/3/2025 | $11.29 | $11.29 | $10.86 | $10.94 | 27.10M |
| 10/31/2025 | $11.49 | $11.61 | $11.20 | $11.29 | 49.96M |
| 10/30/2025 | $11.02 | $11.11 | $10.91 | $10.97 | 13.24M |
| 10/29/2025 | $11.12 | $11.13 | $10.92 | $11.05 | 15.30M |
| 10/28/2025 | $11.26 | $11.30 | $10.99 | $11.14 | 21.95M |
| 10/27/2025 | $11.28 | $11.39 | $10.99 | $11.10 | 26.84M |
| 10/24/2025 | $10.93 | $11.15 | $10.78 | $11.09 | 28.19M |
| 10/23/2025 | $10.99 | $10.99 | $10.67 | $10.94 | 22.94M |
| 10/22/2025 | $11.06 | $11.33 | $10.98 | $11.11 | 43.38M |
| 10/21/2025 | $10.80 | $11.17 | $10.66 | $10.85 | 23.73M |
| 10/20/2025 | $10.91 | $11.01 | $10.64 | $10.79 | 26.53M |
| 10/17/2025 | $10.96 | $11.14 | $10.61 | $10.70 | 40.62M |