000703.SZ000703.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.32 | $11.07 | $10.27 | $10.88 | 73.03M |
| 1/13/2026 | $10.27 | $10.46 | $10.07 | $10.30 | 36.73M |
| 1/12/2026 | $10.52 | $10.55 | $10.17 | $10.27 | 45.09M |
| 1/9/2026 | $10.68 | $10.81 | $10.31 | $10.49 | 52.17M |
| 1/8/2026 | $10.65 | $10.85 | $10.45 | $10.64 | 35.71M |
| 1/7/2026 | $10.71 | $11.02 | $10.65 | $10.73 | 45.46M |
| 1/6/2026 | $10.48 | $11.19 | $10.37 | $10.75 | 63.75M |
| 1/5/2026 | $10.77 | $10.83 | $10.14 | $10.40 | 73.54M |
| 12/31/2025 | $10.61 | $10.88 | $10.48 | $10.77 | 45.21M |
| 12/30/2025 | $9.94 | $10.98 | $9.93 | $10.98 | 92.26M |
| 12/29/2025 | $9.86 | $10.28 | $9.80 | $9.98 | 56.01M |
| 12/26/2025 | $9.68 | $9.97 | $9.59 | $9.92 | 45.00M |
| 12/25/2025 | $9.20 | $9.80 | $9.11 | $9.71 | 76.44M |
| 12/24/2025 | $8.61 | $9.41 | $8.51 | $9.34 | 81.56M |
| 12/23/2025 | $8.73 | $8.85 | $8.50 | $8.55 | 40.44M |
| 12/22/2025 | $8.44 | $9.05 | $8.44 | $8.79 | 61.58M |
| 12/19/2025 | $7.95 | $8.29 | $7.89 | $8.29 | 43.74M |
| 12/18/2025 | $7.67 | $7.97 | $7.62 | $7.88 | 35.74M |
| 12/17/2025 | $7.45 | $7.79 | $7.33 | $7.71 | 40.79M |
| 12/16/2025 | $8.11 | $8.15 | $7.47 | $7.57 | 70.28M |
| 12/15/2025 | $8.05 | $8.34 | $7.96 | $8.23 | 32.59M |
| 12/12/2025 | $8.32 | $8.41 | $8.08 | $8.13 | 47.71M |
| 12/11/2025 | $8.35 | $8.42 | $8.21 | $8.32 | 27.73M |
| 12/10/2025 | $8.40 | $8.42 | $8.23 | $8.33 | 31.93M |
| 12/9/2025 | $8.44 | $8.75 | $8.31 | $8.35 | 49.60M |
| 12/8/2025 | $8.56 | $8.76 | $8.20 | $8.35 | 56.32M |
| 12/5/2025 | $8.28 | $8.49 | $8.16 | $8.40 | 43.51M |
| 12/4/2025 | $8.41 | $8.41 | $8.18 | $8.22 | 70.68M |
| 12/3/2025 | $8.21 | $8.65 | $8.10 | $8.45 | 134.57M |
| 12/2/2025 | $7.94 | $8.21 | $7.94 | $8.21 | 127.01M |
| 12/1/2025 | $7.33 | $7.51 | $7.25 | $7.46 | 31.30M |
| 11/28/2025 | $7.01 | $7.34 | $7.00 | $7.33 | 31.27M |
| 11/27/2025 | $6.81 | $7.04 | $6.75 | $6.97 | 20.36M |
| 11/26/2025 | $6.99 | $7.00 | $6.80 | $6.81 | 15.33M |
| 11/25/2025 | $7.02 | $7.08 | $6.92 | $6.95 | 13.14M |
| 11/24/2025 | $7.13 | $7.16 | $6.95 | $6.96 | 16.63M |
| 11/21/2025 | $7.28 | $7.37 | $7.04 | $7.09 | 27.72M |
| 11/20/2025 | $7.44 | $7.60 | $7.30 | $7.36 | 22.97M |
| 11/19/2025 | $7.33 | $7.55 | $7.32 | $7.49 | 27.63M |
| 11/18/2025 | $7.56 | $7.63 | $7.29 | $7.33 | 26.80M |
| 11/17/2025 | $7.28 | $7.74 | $7.21 | $7.56 | 51.17M |
| 11/14/2025 | $7.30 | $7.58 | $7.24 | $7.26 | 29.08M |
| 11/13/2025 | $7.24 | $7.36 | $7.17 | $7.31 | 19.22M |
| 11/12/2025 | $7.25 | $7.34 | $7.17 | $7.27 | 19.07M |
| 11/11/2025 | $7.29 | $7.34 | $7.17 | $7.24 | 28.78M |
| 11/10/2025 | $7.01 | $7.37 | $6.99 | $7.30 | 64.79M |
| 11/7/2025 | $6.68 | $6.90 | $6.65 | $6.78 | 25.97M |
| 11/6/2025 | $6.50 | $6.72 | $6.47 | $6.69 | 20.73M |
| 11/5/2025 | $6.52 | $6.57 | $6.46 | $6.50 | 15.79M |
| 11/4/2025 | $6.65 | $6.68 | $6.52 | $6.57 | 15.85M |
| 11/3/2025 | $6.71 | $6.73 | $6.61 | $6.66 | 13.48M |
| 10/31/2025 | $6.78 | $6.86 | $6.66 | $6.70 | 20.49M |
| 10/30/2025 | $6.86 | $6.89 | $6.70 | $6.83 | 16.50M |
| 10/29/2025 | $6.78 | $6.98 | $6.74 | $6.89 | 17.23M |
| 10/28/2025 | $6.88 | $6.96 | $6.79 | $6.80 | 20.57M |
| 10/27/2025 | $6.79 | $6.92 | $6.70 | $6.88 | 23.29M |
| 10/24/2025 | $6.99 | $7.06 | $6.74 | $6.76 | 25.66M |
| 10/23/2025 | $6.66 | $7.00 | $6.66 | $6.99 | 39.27M |
| 10/22/2025 | $6.45 | $6.67 | $6.43 | $6.64 | 21.04M |
| 10/21/2025 | $6.42 | $6.50 | $6.39 | $6.46 | 11.43M |
| 10/20/2025 | $6.39 | $6.43 | $6.32 | $6.42 | 12.33M |
| 10/17/2025 | $6.54 | $6.60 | $6.35 | $6.36 | 15.08M |
| 10/16/2025 | $6.62 | $6.66 | $6.48 | $6.51 | 15.68M |