000700.SZ000700.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.74 | $14.74 | $13.39 | $13.60 | 72.34M |
| 1/14/2026 | $13.13 | $13.70 | $13.04 | $13.55 | 79.16M |
| 1/13/2026 | $14.00 | $14.00 | $13.00 | $13.10 | 90.27M |
| 1/12/2026 | $14.02 | $14.37 | $13.77 | $14.00 | 86.00M |
| 1/9/2026 | $14.74 | $14.85 | $14.02 | $14.20 | 125.82M |
| 1/8/2026 | $14.70 | $15.26 | $14.45 | $14.82 | 107.37M |
| 1/7/2026 | $14.25 | $15.66 | $14.10 | $15.03 | 136.72M |
| 1/6/2026 | $14.90 | $15.90 | $14.35 | $15.03 | 175.42M |
| 1/5/2026 | $13.93 | $14.49 | $13.56 | $14.45 | 165.06M |
| 12/31/2025 | $14.34 | $15.08 | $13.68 | $14.38 | 210.06M |
| 12/30/2025 | $13.07 | $13.89 | $12.88 | $13.89 | 115.89M |
| 12/29/2025 | $11.45 | $12.63 | $11.45 | $12.63 | 115.93M |
| 12/26/2025 | $11.10 | $11.62 | $11.10 | $11.48 | 65.54M |
| 12/25/2025 | $10.47 | $11.49 | $10.41 | $11.25 | 90.84M |
| 12/24/2025 | $10.57 | $10.58 | $10.41 | $10.47 | 40.85M |
| 12/23/2025 | $10.98 | $11.00 | $10.50 | $10.62 | 37.98M |
| 12/22/2025 | $10.97 | $11.15 | $10.66 | $11.00 | 60.14M |
| 12/19/2025 | $10.26 | $10.85 | $10.21 | $10.57 | 50.99M |
| 12/18/2025 | $10.40 | $10.50 | $10.15 | $10.15 | 37.05M |
| 12/17/2025 | $10.65 | $10.68 | $10.18 | $10.56 | 40.72M |
| 12/16/2025 | $11.30 | $11.35 | $10.38 | $10.45 | 55.93M |
| 12/15/2025 | $10.98 | $11.43 | $10.92 | $11.05 | 53.85M |
| 12/12/2025 | $11.22 | $11.39 | $10.99 | $11.03 | 54.30M |
| 12/11/2025 | $11.59 | $12.00 | $11.24 | $11.26 | 110.17M |
| 12/10/2025 | $10.60 | $11.28 | $10.50 | $11.08 | 106.10M |
| 12/9/2025 | $10.35 | $10.71 | $10.34 | $10.52 | 50.31M |
| 12/8/2025 | $9.88 | $10.68 | $9.77 | $10.47 | 74.29M |
| 12/5/2025 | $9.83 | $10.02 | $9.64 | $9.88 | 34.69M |
| 12/4/2025 | $10.29 | $10.39 | $9.74 | $9.77 | 38.80M |
| 12/3/2025 | $10.11 | $10.18 | $9.70 | $9.81 | 40.21M |
| 12/2/2025 | $10.31 | $10.39 | $10.01 | $10.10 | 37.37M |
| 12/1/2025 | $10.24 | $10.61 | $10.23 | $10.43 | 49.91M |
| 11/28/2025 | $10.29 | $10.45 | $10.12 | $10.29 | 38.99M |
| 11/27/2025 | $10.18 | $10.41 | $10.14 | $10.39 | 45.51M |
| 11/26/2025 | $9.86 | $10.42 | $9.79 | $10.28 | 69.06M |
| 11/25/2025 | $9.95 | $10.16 | $9.87 | $9.92 | 34.36M |
| 11/24/2025 | $9.70 | $10.03 | $9.63 | $9.94 | 37.29M |
| 11/21/2025 | $9.20 | $10.20 | $9.17 | $9.73 | 71.63M |
| 11/20/2025 | $9.84 | $9.91 | $9.26 | $9.30 | 39.20M |
| 11/19/2025 | $9.81 | $9.90 | $9.71 | $9.84 | 23.43M |
| 11/18/2025 | $9.93 | $9.99 | $9.60 | $9.83 | 37.10M |
| 11/17/2025 | $9.65 | $10.26 | $9.50 | $10.02 | 60.00M |
| 11/14/2025 | $9.83 | $9.89 | $9.68 | $9.71 | 39.77M |
| 11/13/2025 | $10.13 | $10.26 | $9.69 | $9.85 | 80.18M |
| 11/12/2025 | $10.72 | $10.98 | $10.10 | $10.42 | 81.48M |
| 11/11/2025 | $11.01 | $11.50 | $10.33 | $10.36 | 110.70M |
| 11/10/2025 | $10.71 | $11.26 | $10.62 | $11.09 | 80.75M |
| 11/7/2025 | $11.00 | $11.00 | $10.58 | $10.74 | 95.21M |
| 11/6/2025 | $10.12 | $11.08 | $10.01 | $11.08 | 96.45M |
| 11/5/2025 | $9.82 | $10.15 | $9.64 | $10.07 | 56.11M |
| 11/4/2025 | $10.03 | $10.12 | $9.77 | $9.87 | 35.37M |
| 11/3/2025 | $10.19 | $10.45 | $9.94 | $10.04 | 71.85M |
| 10/31/2025 | $9.23 | $10.15 | $9.23 | $10.15 | 85.83M |
| 10/30/2025 | $9.53 | $9.55 | $9.20 | $9.23 | 26.66M |
| 10/29/2025 | $9.57 | $9.57 | $9.43 | $9.53 | 17.08M |
| 10/28/2025 | $9.72 | $9.87 | $9.53 | $9.57 | 34.01M |
| 10/27/2025 | $9.79 | $9.94 | $9.48 | $9.72 | 69.85M |
| 10/24/2025 | $9.27 | $9.37 | $9.25 | $9.35 | 16.35M |
| 10/23/2025 | $9.25 | $9.29 | $9.07 | $9.27 | 15.27M |
| 10/22/2025 | $9.40 | $9.48 | $9.26 | $9.30 | 16.40M |
| 10/21/2025 | $9.35 | $9.40 | $9.23 | $9.37 | 15.44M |
| 10/20/2025 | $9.35 | $9.43 | $9.19 | $9.26 | 17.89M |
| 10/17/2025 | $9.62 | $9.66 | $9.19 | $9.21 | 26.36M |