000683.SZ000683.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.70 | $7.96 | $7.46 | $7.77 | 71.16M |
| 1/14/2026 | $7.34 | $7.58 | $7.29 | $7.50 | 71.94M |
| 1/13/2026 | $7.37 | $7.48 | $7.28 | $7.33 | 48.51M |
| 1/12/2026 | $7.57 | $7.60 | $7.30 | $7.37 | 64.54M |
| 1/9/2026 | $7.70 | $7.74 | $7.52 | $7.55 | 51.56M |
| 1/8/2026 | $7.81 | $7.90 | $7.63 | $7.66 | 64.39M |
| 1/7/2026 | $7.78 | $7.96 | $7.60 | $7.86 | 82.54M |
| 1/6/2026 | $7.30 | $7.79 | $7.29 | $7.65 | 85.23M |
| 1/5/2026 | $7.40 | $7.46 | $7.08 | $7.30 | 82.24M |
| 12/31/2025 | $7.60 | $7.67 | $7.37 | $7.44 | 35.03M |
| 12/30/2025 | $7.35 | $7.64 | $7.30 | $7.54 | 51.93M |
| 12/29/2025 | $7.41 | $7.48 | $7.31 | $7.35 | 31.20M |
| 12/26/2025 | $7.37 | $7.50 | $7.28 | $7.41 | 50.48M |
| 12/25/2025 | $7.27 | $7.43 | $7.22 | $7.35 | 39.96M |
| 12/24/2025 | $7.16 | $7.34 | $7.02 | $7.28 | 41.26M |
| 12/23/2025 | $7.36 | $7.42 | $7.12 | $7.16 | 45.55M |
| 12/22/2025 | $7.18 | $7.42 | $7.16 | $7.35 | 49.96M |
| 12/19/2025 | $7.01 | $7.19 | $7.00 | $7.14 | 29.74M |
| 12/18/2025 | $6.88 | $7.20 | $6.87 | $7.01 | 42.76M |
| 12/17/2025 | $6.87 | $7.00 | $6.73 | $6.88 | 52.16M |
| 12/16/2025 | $7.06 | $7.09 | $6.78 | $6.88 | 39.11M |
| 12/15/2025 | $6.88 | $7.30 | $6.82 | $7.03 | 52.38M |
| 12/12/2025 | $6.90 | $7.01 | $6.82 | $6.84 | 27.55M |
| 12/11/2025 | $6.93 | $7.07 | $6.89 | $6.89 | 28.39M |
| 12/10/2025 | $6.94 | $7.02 | $6.80 | $6.90 | 40.31M |
| 12/9/2025 | $7.07 | $7.16 | $6.92 | $6.95 | 43.97M |
| 12/8/2025 | $7.34 | $7.35 | $6.99 | $7.13 | 72.31M |
| 12/5/2025 | $7.09 | $7.39 | $7.05 | $7.35 | 43.09M |
| 12/4/2025 | $7.21 | $7.27 | $7.05 | $7.09 | 33.41M |
| 12/3/2025 | $7.17 | $7.34 | $7.11 | $7.20 | 30.94M |
| 12/2/2025 | $7.23 | $7.24 | $7.09 | $7.17 | 25.58M |
| 12/1/2025 | $7.11 | $7.33 | $7.06 | $7.22 | 43.37M |
| 11/28/2025 | $7.16 | $7.24 | $7.07 | $7.10 | 26.24M |
| 11/27/2025 | $6.90 | $7.29 | $6.90 | $7.15 | 49.19M |
| 11/26/2025 | $7.00 | $7.08 | $6.90 | $6.91 | 32.65M |
| 11/25/2025 | $7.03 | $7.10 | $6.94 | $6.99 | 31.15M |
| 11/24/2025 | $7.14 | $7.17 | $6.93 | $7.00 | 46.58M |
| 11/21/2025 | $7.18 | $7.32 | $7.05 | $7.08 | 55.54M |
| 11/20/2025 | $7.52 | $7.63 | $7.22 | $7.25 | 66.95M |
| 11/19/2025 | $7.11 | $7.62 | $7.09 | $7.53 | 111.67M |
| 11/18/2025 | $7.37 | $7.48 | $7.03 | $7.11 | 66.00M |
| 11/17/2025 | $7.57 | $7.62 | $7.35 | $7.43 | 52.68M |
| 11/14/2025 | $7.22 | $7.69 | $7.22 | $7.47 | 82.09M |
| 11/13/2025 | $7.16 | $7.40 | $7.16 | $7.29 | 62.63M |
| 11/12/2025 | $7.26 | $7.38 | $7.16 | $7.22 | 48.87M |
| 11/11/2025 | $7.21 | $7.30 | $7.15 | $7.23 | 42.32M |
| 11/10/2025 | $7.11 | $7.36 | $7.09 | $7.22 | 78.37M |
| 11/7/2025 | $6.67 | $7.19 | $6.62 | $7.08 | 99.52M |
| 11/6/2025 | $6.45 | $6.71 | $6.44 | $6.68 | 43.87M |
| 11/5/2025 | $6.39 | $6.54 | $6.35 | $6.45 | 28.94M |
| 11/4/2025 | $6.59 | $6.62 | $6.40 | $6.45 | 35.15M |
| 11/3/2025 | $6.75 | $6.77 | $6.53 | $6.60 | 48.30M |
| 10/31/2025 | $6.76 | $6.86 | $6.64 | $6.76 | 59.23M |
| 10/30/2025 | $6.73 | $6.81 | $6.67 | $6.78 | 63.56M |
| 10/29/2025 | $6.49 | $6.82 | $6.43 | $6.79 | 89.75M |
| 10/28/2025 | $6.27 | $6.62 | $6.24 | $6.50 | 129.99M |
| 10/27/2025 | $6.18 | $6.30 | $6.14 | $6.20 | 52.24M |
| 10/24/2025 | $6.26 | $6.26 | $6.11 | $6.15 | 34.01M |
| 10/23/2025 | $6.17 | $6.27 | $6.05 | $6.26 | 47.19M |
| 10/22/2025 | $6.16 | $6.24 | $6.09 | $6.16 | 25.63M |
| 10/21/2025 | $6.10 | $6.18 | $6.07 | $6.16 | 26.98M |
| 10/20/2025 | $6.11 | $6.24 | $6.03 | $6.11 | 45.62M |
| 10/17/2025 | $6.12 | $6.28 | $6.09 | $6.09 | 55.01M |