000676.SZ000676.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.33 | $10.55 | $10.13 | $10.30 | 106.24M |
| 1/14/2026 | $10.01 | $11.00 | $10.00 | $10.54 | 174.43M |
| 1/13/2026 | $10.23 | $10.50 | $9.90 | $10.17 | 171.81M |
| 1/12/2026 | $9.72 | $10.35 | $9.55 | $10.22 | 167.40M |
| 1/9/2026 | $8.85 | $9.52 | $8.85 | $9.46 | 112.54M |
| 1/8/2026 | $8.73 | $9.03 | $8.70 | $8.91 | 48.19M |
| 1/7/2026 | $8.89 | $8.96 | $8.67 | $8.78 | 42.48M |
| 1/6/2026 | $8.78 | $8.91 | $8.74 | $8.88 | 43.71M |
| 1/5/2026 | $8.64 | $8.86 | $8.54 | $8.85 | 50.20M |
| 12/31/2025 | $8.50 | $8.70 | $8.45 | $8.63 | 41.36M |
| 12/30/2025 | $8.36 | $8.67 | $8.34 | $8.55 | 48.75M |
| 12/29/2025 | $8.31 | $8.40 | $8.29 | $8.36 | 19.46M |
| 12/26/2025 | $8.35 | $8.41 | $8.30 | $8.33 | 20.27M |
| 12/25/2025 | $8.37 | $8.43 | $8.31 | $8.38 | 18.64M |
| 12/24/2025 | $8.29 | $8.36 | $8.24 | $8.35 | 16.39M |
| 12/23/2025 | $8.44 | $8.46 | $8.27 | $8.30 | 17.47M |
| 12/22/2025 | $8.37 | $8.47 | $8.34 | $8.44 | 18.67M |
| 12/19/2025 | $8.29 | $8.40 | $8.26 | $8.37 | 20.17M |
| 12/18/2025 | $8.26 | $8.35 | $8.23 | $8.26 | 17.00M |
| 12/17/2025 | $8.26 | $8.33 | $8.10 | $8.32 | 22.91M |
| 12/16/2025 | $8.25 | $8.31 | $8.07 | $8.30 | 25.25M |
| 12/15/2025 | $8.23 | $8.33 | $8.22 | $8.25 | 12.92M |
| 12/12/2025 | $8.23 | $8.36 | $8.22 | $8.30 | 16.65M |
| 12/11/2025 | $8.46 | $8.47 | $8.20 | $8.24 | 24.05M |
| 12/10/2025 | $8.43 | $8.47 | $8.34 | $8.45 | 18.86M |
| 12/9/2025 | $8.53 | $8.56 | $8.39 | $8.40 | 25.22M |
| 12/8/2025 | $8.54 | $8.63 | $8.52 | $8.57 | 26.90M |
| 12/5/2025 | $8.50 | $8.59 | $8.33 | $8.55 | 28.21M |
| 12/4/2025 | $8.75 | $8.77 | $8.40 | $8.49 | 40.57M |
| 12/3/2025 | $9.08 | $9.11 | $8.75 | $8.77 | 51.16M |
| 12/2/2025 | $9.25 | $9.29 | $9.06 | $9.08 | 44.34M |
| 12/1/2025 | $9.18 | $9.46 | $9.06 | $9.30 | 57.28M |
| 11/28/2025 | $9.16 | $9.50 | $9.09 | $9.24 | 58.89M |
| 11/27/2025 | $9.43 | $9.47 | $9.19 | $9.22 | 61.08M |
| 11/26/2025 | $9.60 | $9.85 | $9.45 | $9.51 | 84.95M |
| 11/25/2025 | $9.57 | $9.68 | $9.47 | $9.51 | 120.86M |
| 11/24/2025 | $9.27 | $9.66 | $9.15 | $9.60 | 137.63M |
| 11/21/2025 | $8.79 | $9.28 | $8.77 | $9.20 | 97.58M |
| 11/20/2025 | $9.05 | $9.10 | $8.82 | $8.89 | 34.21M |
| 11/19/2025 | $9.19 | $9.22 | $8.97 | $9.05 | 48.56M |
| 11/18/2025 | $8.87 | $9.24 | $8.80 | $9.18 | 80.89M |
| 11/17/2025 | $8.76 | $8.93 | $8.70 | $8.88 | 31.60M |
| 11/14/2025 | $8.86 | $8.90 | $8.78 | $8.78 | 27.79M |
| 11/13/2025 | $8.88 | $8.94 | $8.82 | $8.93 | 26.65M |
| 11/12/2025 | $9.00 | $9.05 | $8.80 | $8.89 | 31.85M |
| 11/11/2025 | $9.01 | $9.15 | $8.93 | $9.02 | 34.03M |
| 11/10/2025 | $8.95 | $9.03 | $8.94 | $9.00 | 20.68M |
| 11/7/2025 | $9.05 | $9.07 | $8.93 | $8.94 | 33.05M |
| 11/6/2025 | $9.18 | $9.21 | $9.02 | $9.11 | 24.91M |
| 11/5/2025 | $9.13 | $9.29 | $9.07 | $9.19 | 31.50M |
| 11/4/2025 | $9.33 | $9.33 | $9.14 | $9.24 | 31.16M |
| 11/3/2025 | $9.21 | $9.36 | $9.11 | $9.36 | 40.70M |
| 10/31/2025 | $8.96 | $9.22 | $8.95 | $9.12 | 40.66M |
| 10/30/2025 | $9.15 | $9.15 | $8.91 | $8.93 | 35.06M |
| 10/29/2025 | $9.13 | $9.17 | $9.06 | $9.17 | 21.04M |
| 10/28/2025 | $9.20 | $9.23 | $9.10 | $9.15 | 21.50M |
| 10/27/2025 | $9.19 | $9.30 | $9.16 | $9.21 | 27.37M |
| 10/24/2025 | $9.20 | $9.22 | $9.09 | $9.16 | 21.93M |
| 10/23/2025 | $9.08 | $9.15 | $8.94 | $9.11 | 22.55M |
| 10/22/2025 | $9.12 | $9.26 | $9.08 | $9.13 | 17.94M |
| 10/21/2025 | $8.96 | $9.18 | $8.96 | $9.16 | 21.84M |
| 10/20/2025 | $9.00 | $9.09 | $8.95 | $9.01 | 24.18M |
| 10/17/2025 | $9.24 | $9.29 | $8.91 | $8.91 | 33.22M |