000682.SZ000682.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.54 | $12.89 | $12.52 | $12.79 | 26.31M |
| 1/14/2026 | $12.74 | $13.03 | $12.32 | $12.58 | 41.32M |
| 1/13/2026 | $12.77 | $12.95 | $12.47 | $12.74 | 38.82M |
| 1/12/2026 | $12.70 | $12.90 | $12.50 | $12.81 | 35.47M |
| 1/9/2026 | $12.45 | $12.75 | $12.40 | $12.59 | 27.29M |
| 1/8/2026 | $12.19 | $12.44 | $12.16 | $12.42 | 23.76M |
| 1/7/2026 | $12.17 | $12.34 | $12.13 | $12.21 | 19.95M |
| 1/6/2026 | $12.14 | $12.18 | $12.02 | $12.17 | 19.01M |
| 1/5/2026 | $11.95 | $12.19 | $11.94 | $12.13 | 25.60M |
| 12/31/2025 | $11.81 | $11.94 | $11.69 | $11.86 | 13.40M |
| 12/30/2025 | $11.75 | $12.03 | $11.74 | $11.79 | 12.68M |
| 12/29/2025 | $11.93 | $11.94 | $11.75 | $11.80 | 10.98M |
| 12/26/2025 | $11.93 | $12.04 | $11.87 | $11.95 | 12.67M |
| 12/25/2025 | $11.89 | $12.02 | $11.84 | $11.94 | 12.38M |
| 12/24/2025 | $11.71 | $11.92 | $11.60 | $11.89 | 14.28M |
| 12/23/2025 | $11.68 | $11.80 | $11.58 | $11.71 | 14.48M |
| 12/22/2025 | $11.72 | $11.79 | $11.65 | $11.67 | 12.43M |
| 12/19/2025 | $11.68 | $11.81 | $11.68 | $11.70 | 10.45M |
| 12/18/2025 | $11.78 | $11.81 | $11.65 | $11.68 | 12.35M |
| 12/17/2025 | $11.79 | $11.92 | $11.57 | $11.84 | 14.28M |
| 12/16/2025 | $11.96 | $12.04 | $11.73 | $11.80 | 14.55M |
| 12/15/2025 | $12.12 | $12.12 | $11.90 | $11.98 | 19.65M |
| 12/12/2025 | $11.98 | $12.15 | $11.94 | $12.12 | 18.67M |
| 12/11/2025 | $11.99 | $12.25 | $11.95 | $11.98 | 20.89M |
| 12/10/2025 | $11.90 | $11.99 | $11.67 | $11.94 | 16.91M |
| 12/9/2025 | $11.82 | $12.24 | $11.78 | $11.93 | 28.25M |
| 12/8/2025 | $11.73 | $11.91 | $11.58 | $11.79 | 23.78M |
| 12/5/2025 | $11.45 | $11.80 | $11.41 | $11.76 | 17.21M |
| 12/4/2025 | $11.40 | $11.47 | $11.30 | $11.45 | 8.17M |
| 12/3/2025 | $11.47 | $11.49 | $11.35 | $11.40 | 9.48M |
| 12/2/2025 | $11.62 | $11.62 | $11.39 | $11.44 | 9.85M |
| 12/1/2025 | $11.74 | $11.80 | $11.53 | $11.59 | 13.23M |
| 11/28/2025 | $11.53 | $11.80 | $11.47 | $11.71 | 11.00M |
| 11/27/2025 | $11.62 | $11.71 | $11.48 | $11.51 | 12.66M |
| 11/26/2025 | $11.71 | $11.73 | $11.54 | $11.55 | 12.46M |
| 11/25/2025 | $11.49 | $11.80 | $11.45 | $11.73 | 18.11M |
| 11/24/2025 | $11.25 | $11.50 | $11.13 | $11.48 | 15.00M |
| 11/21/2025 | $11.68 | $11.76 | $11.15 | $11.16 | 24.77M |
| 11/20/2025 | $11.97 | $12.03 | $11.74 | $11.75 | 15.62M |
| 11/19/2025 | $12.07 | $12.12 | $11.83 | $11.91 | 16.58M |
| 11/18/2025 | $12.24 | $12.24 | $11.95 | $12.04 | 19.36M |
| 11/17/2025 | $12.29 | $12.31 | $12.06 | $12.16 | 19.86M |
| 11/14/2025 | $12.49 | $12.55 | $12.31 | $12.31 | 25.20M |
| 11/13/2025 | $12.45 | $12.65 | $12.39 | $12.59 | 21.96M |
| 11/12/2025 | $12.96 | $12.97 | $12.31 | $12.50 | 38.17M |
| 11/11/2025 | $13.20 | $13.50 | $12.91 | $12.95 | 33.83M |
| 11/10/2025 | $13.17 | $13.28 | $12.80 | $13.00 | 42.46M |
| 11/7/2025 | $13.06 | $13.48 | $13.00 | $13.17 | 54.64M |
| 11/6/2025 | $12.98 | $13.41 | $12.85 | $13.13 | 77.39M |
| 11/5/2025 | $12.35 | $13.05 | $12.11 | $12.96 | 77.51M |
| 11/4/2025 | $12.78 | $12.83 | $12.42 | $12.49 | 56.07M |
| 11/3/2025 | $11.91 | $13.09 | $11.90 | $12.82 | 95.77M |
| 10/31/2025 | $12.15 | $12.21 | $11.88 | $11.90 | 21.49M |
| 10/30/2025 | $12.09 | $12.21 | $11.87 | $12.14 | 24.59M |
| 10/29/2025 | $11.62 | $12.28 | $11.60 | $12.18 | 34.58M |
| 10/28/2025 | $12.02 | $12.03 | $11.60 | $11.64 | 28.53M |
| 10/27/2025 | $11.94 | $12.16 | $11.90 | $12.01 | 22.76M |
| 10/24/2025 | $11.72 | $11.94 | $11.72 | $11.88 | 14.09M |
| 10/23/2025 | $11.70 | $11.74 | $11.50 | $11.73 | 15.59M |
| 10/22/2025 | $11.87 | $11.87 | $11.64 | $11.70 | 13.35M |
| 10/21/2025 | $11.86 | $12.10 | $11.75 | $11.91 | 19.76M |
| 10/20/2025 | $11.84 | $12.08 | $11.70 | $11.82 | 19.69M |
| 10/17/2025 | $12.47 | $12.52 | $11.60 | $11.64 | 39.88M |