000690.SZ000690.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.41 | $4.43 | $4.38 | $4.41 | 33.97M |
| 1/14/2026 | $4.46 | $4.50 | $4.40 | $4.42 | 67.59M |
| 1/13/2026 | $4.57 | $4.60 | $4.42 | $4.46 | 78.33M |
| 1/12/2026 | $4.31 | $4.58 | $4.30 | $4.48 | 120.15M |
| 1/9/2026 | $4.30 | $4.32 | $4.27 | $4.31 | 35.39M |
| 1/8/2026 | $4.30 | $4.33 | $4.28 | $4.29 | 32.59M |
| 1/7/2026 | $4.31 | $4.36 | $4.29 | $4.31 | 39.16M |
| 1/6/2026 | $4.21 | $4.31 | $4.20 | $4.30 | 46.90M |
| 1/5/2026 | $4.20 | $4.22 | $4.19 | $4.21 | 37.99M |
| 12/31/2025 | $4.22 | $4.23 | $4.18 | $4.19 | 32.56M |
| 12/30/2025 | $4.31 | $4.31 | $4.21 | $4.22 | 63.45M |
| 12/29/2025 | $4.42 | $4.42 | $4.31 | $4.32 | 65.38M |
| 12/26/2025 | $4.39 | $4.45 | $4.37 | $4.42 | 32.23M |
| 12/25/2025 | $4.38 | $4.40 | $4.36 | $4.39 | 31.36M |
| 12/24/2025 | $4.35 | $4.38 | $4.32 | $4.37 | 22.92M |
| 12/23/2025 | $4.36 | $4.43 | $4.33 | $4.35 | 35.50M |
| 12/22/2025 | $4.38 | $4.40 | $4.35 | $4.36 | 21.67M |
| 12/19/2025 | $4.35 | $4.39 | $4.33 | $4.38 | 22.17M |
| 12/18/2025 | $4.32 | $4.35 | $4.31 | $4.34 | 18.87M |
| 12/17/2025 | $4.29 | $4.34 | $4.26 | $4.32 | 24.85M |
| 12/16/2025 | $4.37 | $4.37 | $4.27 | $4.29 | 39.40M |
| 12/15/2025 | $4.37 | $4.40 | $4.35 | $4.37 | 19.71M |
| 12/12/2025 | $4.33 | $4.41 | $4.33 | $4.37 | 42.06M |
| 12/11/2025 | $4.34 | $4.38 | $4.32 | $4.34 | 30.08M |
| 12/10/2025 | $4.33 | $4.36 | $4.31 | $4.35 | 25.90M |
| 12/9/2025 | $4.34 | $4.36 | $4.32 | $4.33 | 26.86M |
| 12/8/2025 | $4.35 | $4.38 | $4.34 | $4.34 | 27.38M |
| 12/5/2025 | $4.34 | $4.37 | $4.31 | $4.36 | 34.98M |
| 12/4/2025 | $4.37 | $4.39 | $4.32 | $4.36 | 24.77M |
| 12/3/2025 | $4.33 | $4.40 | $4.32 | $4.39 | 36.34M |
| 12/2/2025 | $4.38 | $4.38 | $4.31 | $4.32 | 37.83M |
| 12/1/2025 | $4.36 | $4.39 | $4.35 | $4.38 | 23.21M |
| 11/28/2025 | $4.36 | $4.38 | $4.33 | $4.37 | 22.23M |
| 11/27/2025 | $4.39 | $4.41 | $4.36 | $4.37 | 25.09M |
| 11/26/2025 | $4.37 | $4.40 | $4.35 | $4.39 | 34.69M |
| 11/25/2025 | $4.33 | $4.38 | $4.32 | $4.37 | 34.46M |
| 11/24/2025 | $4.36 | $4.38 | $4.29 | $4.32 | 51.99M |
| 11/21/2025 | $4.48 | $4.49 | $4.36 | $4.36 | 55.11M |
| 11/20/2025 | $4.55 | $4.55 | $4.50 | $4.51 | 29.16M |
| 11/19/2025 | $4.54 | $4.57 | $4.50 | $4.52 | 35.83M |
| 11/18/2025 | $4.62 | $4.62 | $4.51 | $4.54 | 52.85M |
| 11/17/2025 | $4.73 | $4.74 | $4.57 | $4.62 | 75.69M |
| 11/14/2025 | $4.82 | $4.85 | $4.72 | $4.73 | 77.71M |
| 11/13/2025 | $4.84 | $4.87 | $4.81 | $4.86 | 37.09M |
| 11/12/2025 | $4.88 | $4.89 | $4.83 | $4.84 | 32.78M |
| 11/11/2025 | $4.88 | $4.90 | $4.85 | $4.87 | 29.27M |
| 11/10/2025 | $4.86 | $4.90 | $4.83 | $4.88 | 39.51M |
| 11/7/2025 | $4.85 | $4.90 | $4.83 | $4.85 | 40.89M |
| 11/6/2025 | $4.80 | $4.89 | $4.80 | $4.86 | 57.04M |
| 11/5/2025 | $4.73 | $4.82 | $4.71 | $4.79 | 47.84M |
| 11/4/2025 | $4.76 | $4.80 | $4.72 | $4.76 | 37.67M |
| 11/3/2025 | $4.77 | $4.79 | $4.72 | $4.77 | 43.28M |
| 10/31/2025 | $4.87 | $4.87 | $4.73 | $4.76 | 74.47M |
| 10/30/2025 | $4.78 | $4.90 | $4.76 | $4.87 | 94.61M |
| 10/29/2025 | $4.81 | $4.81 | $4.68 | $4.78 | 64.21M |
| 10/28/2025 | $4.81 | $4.83 | $4.78 | $4.81 | 40.56M |
| 10/27/2025 | $4.76 | $4.84 | $4.75 | $4.81 | 48.57M |
| 10/24/2025 | $4.82 | $4.83 | $4.73 | $4.76 | 39.19M |
| 10/23/2025 | $4.77 | $4.83 | $4.74 | $4.82 | 34.55M |
| 10/22/2025 | $4.79 | $4.81 | $4.74 | $4.77 | 30.93M |
| 10/21/2025 | $4.71 | $4.82 | $4.70 | $4.80 | 46.48M |
| 10/20/2025 | $4.73 | $4.77 | $4.69 | $4.71 | 37.27M |
| 10/17/2025 | $4.72 | $4.76 | $4.66 | $4.68 | 34.90M |