000686.SZ000686.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.52 | $9.57 | $9.31 | $9.37 | 75.10M |
| 1/14/2026 | $9.60 | $9.90 | $9.48 | $9.58 | 99.60M |
| 1/13/2026 | $9.85 | $9.88 | $9.61 | $9.64 | 65.85M |
| 1/12/2026 | $9.65 | $9.80 | $9.58 | $9.80 | 75.85M |
| 1/9/2026 | $9.55 | $9.83 | $9.45 | $9.68 | 71.07M |
| 1/8/2026 | $9.65 | $9.67 | $9.48 | $9.53 | 69.51M |
| 1/7/2026 | $9.92 | $9.95 | $9.70 | $9.73 | 75.99M |
| 1/6/2026 | $9.42 | $10.07 | $9.41 | $9.98 | 147.54M |
| 1/5/2026 | $9.34 | $9.44 | $9.32 | $9.41 | 46.87M |
| 12/31/2025 | $9.45 | $9.54 | $9.32 | $9.32 | 41.08M |
| 12/30/2025 | $9.39 | $9.54 | $9.33 | $9.46 | 41.01M |
| 12/29/2025 | $9.53 | $9.55 | $9.40 | $9.44 | 37.20M |
| 12/26/2025 | $9.46 | $9.68 | $9.42 | $9.55 | 72.71M |
| 12/25/2025 | $9.23 | $9.78 | $9.22 | $9.51 | 96.76M |
| 12/24/2025 | $9.13 | $9.24 | $9.11 | $9.24 | 34.92M |
| 12/23/2025 | $9.16 | $9.27 | $9.12 | $9.15 | 40.41M |
| 12/22/2025 | $9.16 | $9.26 | $9.16 | $9.21 | 30.36M |
| 12/19/2025 | $9.15 | $9.27 | $9.10 | $9.20 | 42.94M |
| 12/18/2025 | $9.40 | $9.44 | $9.17 | $9.18 | 67.58M |
| 12/17/2025 | $9.32 | $9.58 | $9.22 | $9.44 | 69.30M |
| 12/16/2025 | $9.32 | $9.44 | $9.29 | $9.32 | 52.26M |
| 12/15/2025 | $9.21 | $9.55 | $9.17 | $9.37 | 59.54M |
| 12/12/2025 | $9.14 | $9.43 | $9.10 | $9.30 | 63.26M |
| 12/11/2025 | $9.29 | $9.33 | $9.11 | $9.13 | 41.52M |
| 12/10/2025 | $9.33 | $9.38 | $9.22 | $9.34 | 50.36M |
| 12/9/2025 | $9.50 | $9.60 | $9.36 | $9.38 | 64.77M |
| 12/8/2025 | $9.36 | $10.09 | $9.32 | $9.61 | 154.40M |
| 12/5/2025 | $8.95 | $9.36 | $8.93 | $9.23 | 88.11M |
| 12/4/2025 | $8.95 | $9.03 | $8.91 | $8.95 | 30.85M |
| 12/3/2025 | $9.14 | $9.18 | $8.96 | $9.00 | 37.08M |
| 12/2/2025 | $9.16 | $9.18 | $9.06 | $9.13 | 35.19M |
| 12/1/2025 | $9.13 | $9.25 | $9.10 | $9.21 | 42.97M |
| 11/28/2025 | $9.04 | $9.23 | $8.97 | $9.20 | 56.36M |
| 11/27/2025 | $9.00 | $9.25 | $8.99 | $9.04 | 54.16M |
| 11/26/2025 | $9.09 | $9.13 | $9.00 | $9.03 | 48.03M |
| 11/25/2025 | $8.98 | $9.32 | $8.92 | $9.09 | 86.98M |
| 11/24/2025 | $9.08 | $9.11 | $8.88 | $8.90 | 76.70M |
| 11/21/2025 | $9.55 | $9.60 | $8.98 | $8.98 | 154.77M |
| 11/20/2025 | $10.90 | $11.03 | $9.58 | $9.59 | 217.57M |
| 11/19/2025 | $10.26 | $10.60 | $10.16 | $10.43 | 148.94M |
| 11/18/2025 | $9.80 | $10.55 | $9.68 | $10.26 | 181.29M |
| 11/17/2025 | $10.00 | $10.06 | $9.73 | $9.79 | 94.72M |
| 11/14/2025 | $10.00 | $10.49 | $9.93 | $10.10 | 165.48M |
| 11/13/2025 | $9.78 | $10.05 | $9.72 | $10.03 | 128.89M |
| 11/12/2025 | $10.08 | $10.13 | $9.66 | $9.98 | 171.20M |
| 11/11/2025 | $10.72 | $11.09 | $10.15 | $10.32 | 259.45M |
| 11/10/2025 | $9.28 | $10.20 | $9.28 | $10.20 | 201.44M |
| 11/7/2025 | $9.41 | $9.49 | $9.26 | $9.27 | 83.09M |
| 11/6/2025 | $9.03 | $9.89 | $9.03 | $9.60 | 152.26M |
| 11/5/2025 | $8.94 | $9.18 | $8.92 | $8.99 | 35.02M |
| 11/4/2025 | $8.95 | $9.06 | $8.86 | $9.03 | 38.76M |
| 11/3/2025 | $9.05 | $9.07 | $8.86 | $8.98 | 41.39M |
| 10/31/2025 | $9.35 | $9.42 | $9.06 | $9.08 | 59.08M |
| 10/30/2025 | $9.29 | $9.44 | $9.23 | $9.25 | 113.41M |
| 10/29/2025 | $9.01 | $9.61 | $8.93 | $9.34 | 197.40M |
| 10/28/2025 | $8.80 | $8.82 | $8.71 | $8.74 | 20.62M |
| 10/27/2025 | $8.81 | $8.87 | $8.75 | $8.82 | 30.60M |
| 10/24/2025 | $8.72 | $8.77 | $8.63 | $8.75 | 21.13M |
| 10/23/2025 | $8.52 | $8.72 | $8.49 | $8.72 | 23.18M |
| 10/22/2025 | $8.60 | $8.60 | $8.52 | $8.52 | 11.91M |
| 10/21/2025 | $8.51 | $8.73 | $8.51 | $8.61 | 21.51M |
| 10/20/2025 | $8.53 | $8.58 | $8.48 | $8.51 | 12.89M |
| 10/17/2025 | $8.62 | $8.69 | $8.45 | $8.48 | 27.32M |