000698.SZ000698.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.71 | $3.77 | $3.69 | $3.75 | 9.38M |
| 1/14/2026 | $3.75 | $3.78 | $3.71 | $3.72 | 11.14M |
| 1/13/2026 | $3.75 | $3.77 | $3.72 | $3.75 | 12.48M |
| 1/12/2026 | $3.77 | $3.77 | $3.73 | $3.75 | 10.10M |
| 1/9/2026 | $3.82 | $3.84 | $3.73 | $3.76 | 9.99M |
| 1/8/2026 | $3.74 | $3.79 | $3.73 | $3.76 | 7.90M |
| 1/7/2026 | $3.75 | $3.77 | $3.71 | $3.74 | 6.37M |
| 1/6/2026 | $3.68 | $3.76 | $3.68 | $3.75 | 9.15M |
| 1/5/2026 | $3.68 | $3.71 | $3.68 | $3.69 | 5.42M |
| 12/31/2025 | $3.65 | $3.66 | $3.61 | $3.66 | 4.77M |
| 12/30/2025 | $3.66 | $3.68 | $3.62 | $3.65 | 6.55M |
| 12/29/2025 | $3.73 | $3.74 | $3.65 | $3.67 | 8.53M |
| 12/26/2025 | $3.72 | $3.75 | $3.71 | $3.74 | 4.59M |
| 12/25/2025 | $3.70 | $3.76 | $3.69 | $3.73 | 5.63M |
| 12/24/2025 | $3.65 | $3.71 | $3.65 | $3.70 | 5.12M |
| 12/23/2025 | $3.70 | $3.71 | $3.66 | $3.67 | 3.13M |
| 12/22/2025 | $3.67 | $3.71 | $3.66 | $3.68 | 5.39M |
| 12/19/2025 | $3.62 | $3.70 | $3.62 | $3.67 | 7.94M |
| 12/18/2025 | $3.60 | $3.66 | $3.58 | $3.62 | 5.79M |
| 12/17/2025 | $3.57 | $3.61 | $3.51 | $3.61 | 6.27M |
| 12/16/2025 | $3.66 | $3.66 | $3.58 | $3.58 | 5.73M |
| 12/15/2025 | $3.60 | $3.65 | $3.57 | $3.65 | 4.89M |
| 12/12/2025 | $3.62 | $3.64 | $3.56 | $3.62 | 5.82M |
| 12/11/2025 | $3.70 | $3.70 | $3.60 | $3.61 | 8.01M |
| 12/10/2025 | $3.70 | $3.70 | $3.66 | $3.69 | 5.37M |
| 12/9/2025 | $3.72 | $3.74 | $3.69 | $3.72 | 6.32M |
| 12/8/2025 | $3.74 | $3.76 | $3.72 | $3.74 | 6.86M |
| 12/5/2025 | $3.70 | $3.74 | $3.68 | $3.74 | 5.85M |
| 12/4/2025 | $3.78 | $3.78 | $3.69 | $3.72 | 7.46M |
| 12/3/2025 | $3.83 | $3.84 | $3.74 | $3.76 | 7.75M |
| 12/2/2025 | $3.82 | $3.85 | $3.80 | $3.84 | 5.76M |
| 12/1/2025 | $3.82 | $3.92 | $3.82 | $3.85 | 11.09M |
| 11/28/2025 | $3.73 | $3.77 | $3.73 | $3.76 | 6.36M |
| 11/27/2025 | $3.75 | $3.77 | $3.74 | $3.75 | 5.51M |
| 11/26/2025 | $3.76 | $3.79 | $3.73 | $3.75 | 6.48M |
| 11/25/2025 | $3.73 | $3.78 | $3.72 | $3.77 | 8.09M |
| 11/24/2025 | $3.70 | $3.73 | $3.67 | $3.70 | 8.00M |
| 11/21/2025 | $3.77 | $3.82 | $3.66 | $3.69 | 16.55M |
| 11/20/2025 | $3.89 | $3.90 | $3.78 | $3.83 | 13.26M |
| 11/19/2025 | $3.97 | $4.00 | $3.85 | $3.87 | 12.26M |
| 11/18/2025 | $4.04 | $4.05 | $3.92 | $3.96 | 11.93M |
| 11/17/2025 | $4.03 | $4.07 | $3.98 | $4.04 | 10.53M |
| 11/14/2025 | $3.93 | $4.07 | $3.92 | $4.01 | 11.49M |
| 11/13/2025 | $3.92 | $3.95 | $3.90 | $3.94 | 9.34M |
| 11/12/2025 | $3.91 | $3.95 | $3.87 | $3.91 | 7.70M |
| 11/11/2025 | $3.87 | $3.93 | $3.85 | $3.91 | 7.96M |
| 11/10/2025 | $3.81 | $3.88 | $3.81 | $3.87 | 10.27M |
| 11/7/2025 | $3.91 | $3.95 | $3.75 | $3.82 | 19.01M |
| 11/6/2025 | $3.92 | $3.96 | $3.91 | $3.92 | 9.19M |
| 11/5/2025 | $3.89 | $3.97 | $3.89 | $3.94 | 8.86M |
| 11/4/2025 | $3.93 | $3.94 | $3.86 | $3.91 | 11.15M |
| 11/3/2025 | $3.84 | $3.99 | $3.82 | $3.93 | 14.24M |
| 10/31/2025 | $3.80 | $3.89 | $3.79 | $3.84 | 10.80M |
| 10/30/2025 | $3.79 | $3.86 | $3.76 | $3.80 | 11.71M |
| 10/29/2025 | $3.80 | $3.81 | $3.73 | $3.81 | 15.84M |
| 10/28/2025 | $3.75 | $3.88 | $3.73 | $3.82 | 19.66M |
| 10/27/2025 | $3.77 | $3.77 | $3.68 | $3.74 | 22.80M |
| 10/24/2025 | $3.73 | $3.81 | $3.70 | $3.77 | 23.63M |
| 10/23/2025 | $3.65 | $3.78 | $3.65 | $3.73 | 22.26M |
| 10/22/2025 | $3.58 | $3.76 | $3.56 | $3.68 | 32.90M |
| 10/21/2025 | $3.57 | $3.58 | $3.53 | $3.58 | 21.25M |
| 10/20/2025 | $3.51 | $3.59 | $3.50 | $3.56 | 28.09M |
| 10/17/2025 | $3.52 | $3.53 | $3.45 | $3.48 | 28.90M |