000708.SZ000708.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.64 | $15.97 | $15.61 | $15.69 | 14.43M |
| 1/14/2026 | $15.80 | $15.88 | $15.58 | $15.70 | 16.52M |
| 1/13/2026 | $15.82 | $16.12 | $15.73 | $15.77 | 16.47M |
| 1/12/2026 | $15.95 | $16.05 | $15.70 | $15.82 | 15.65M |
| 1/9/2026 | $15.89 | $15.99 | $15.71 | $15.89 | 16.41M |
| 1/8/2026 | $15.80 | $15.95 | $15.62 | $15.87 | 12.28M |
| 1/7/2026 | $15.83 | $15.94 | $15.68 | $15.85 | 16.67M |
| 1/6/2026 | $16.05 | $16.11 | $15.66 | $15.83 | 25.62M |
| 1/5/2026 | $16.65 | $16.65 | $15.92 | $16.10 | 21.41M |
| 12/31/2025 | $16.35 | $16.48 | $16.18 | $16.37 | 10.92M |
| 12/30/2025 | $15.96 | $16.24 | $15.89 | $16.16 | 9.77M |
| 12/29/2025 | $16.04 | $16.20 | $15.90 | $16.07 | 14.32M |
| 12/26/2025 | $15.95 | $16.28 | $15.89 | $16.05 | 12.70M |
| 12/25/2025 | $15.78 | $16.00 | $15.75 | $15.91 | 6.87M |
| 12/24/2025 | $15.72 | $15.87 | $15.51 | $15.82 | 11.40M |
| 12/23/2025 | $15.74 | $15.81 | $15.55 | $15.72 | 10.29M |
| 12/22/2025 | $15.83 | $15.89 | $15.60 | $15.75 | 10.56M |
| 12/19/2025 | $15.43 | $15.75 | $15.36 | $15.66 | 14.14M |
| 12/18/2025 | $15.24 | $15.47 | $15.15 | $15.40 | 10.63M |
| 12/17/2025 | $15.05 | $15.29 | $14.90 | $15.24 | 12.23M |
| 12/16/2025 | $15.09 | $15.30 | $14.91 | $14.99 | 13.95M |
| 12/15/2025 | $15.01 | $15.35 | $14.96 | $15.11 | 24.27M |
| 12/12/2025 | $15.35 | $15.46 | $15.01 | $15.07 | 38.15M |
| 12/11/2025 | $15.25 | $15.50 | $15.18 | $15.31 | 17.77M |
| 12/10/2025 | $15.04 | $15.41 | $14.94 | $15.29 | 17.25M |
| 12/9/2025 | $15.40 | $15.59 | $14.91 | $14.96 | 21.44M |
| 12/8/2025 | $15.90 | $16.08 | $15.27 | $15.54 | 21.64M |
| 12/5/2025 | $15.79 | $16.02 | $15.74 | $15.95 | 10.85M |
| 12/4/2025 | $15.93 | $16.09 | $15.70 | $15.83 | 12.86M |
| 12/3/2025 | $15.87 | $16.15 | $15.71 | $15.95 | 17.12M |
| 12/2/2025 | $15.83 | $15.98 | $15.71 | $15.76 | 16.59M |
| 12/1/2025 | $15.60 | $15.96 | $15.47 | $15.90 | 26.71M |
| 11/28/2025 | $14.98 | $15.20 | $14.93 | $15.15 | 11.63M |
| 11/27/2025 | $14.96 | $15.09 | $14.82 | $14.94 | 9.93M |
| 11/26/2025 | $14.79 | $15.00 | $14.67 | $14.88 | 18.13M |
| 11/25/2025 | $15.00 | $15.02 | $14.68 | $14.72 | 21.99M |
| 11/24/2025 | $14.82 | $15.17 | $14.58 | $15.17 | 20.72M |
| 11/21/2025 | $14.92 | $15.17 | $14.79 | $14.82 | 15.87M |
| 11/20/2025 | $15.00 | $15.27 | $14.90 | $15.03 | 15.99M |
| 11/19/2025 | $14.74 | $15.12 | $14.63 | $15.03 | 17.89M |
| 11/18/2025 | $14.93 | $14.99 | $14.59 | $14.70 | 21.82M |
| 11/17/2025 | $15.18 | $15.35 | $14.82 | $14.94 | 27.83M |
| 11/14/2025 | $15.50 | $15.72 | $15.27 | $15.31 | 15.80M |
| 11/13/2025 | $15.58 | $15.69 | $15.38 | $15.58 | 15.84M |
| 11/12/2025 | $15.38 | $15.77 | $15.35 | $15.61 | 19.76M |
| 11/11/2025 | $15.40 | $15.48 | $15.08 | $15.40 | 22.67M |
| 11/10/2025 | $15.24 | $15.50 | $15.19 | $15.37 | 18.02M |
| 11/7/2025 | $15.25 | $15.40 | $15.10 | $15.23 | 16.29M |
| 11/6/2025 | $15.12 | $15.50 | $14.98 | $15.31 | 23.65M |
| 11/5/2025 | $14.84 | $15.19 | $14.61 | $15.09 | 19.64M |
| 11/4/2025 | $14.85 | $15.23 | $14.81 | $14.89 | 19.66M |
| 11/3/2025 | $14.65 | $15.05 | $14.47 | $14.92 | 27.57M |
| 10/31/2025 | $14.67 | $14.73 | $14.45 | $14.59 | 17.12M |
| 10/30/2025 | $14.50 | $14.82 | $14.47 | $14.61 | 19.68M |
| 10/29/2025 | $14.49 | $14.59 | $14.29 | $14.51 | 14.01M |
| 10/28/2025 | $14.82 | $14.92 | $14.36 | $14.55 | 25.74M |
| 10/27/2025 | $14.60 | $15.22 | $14.60 | $14.82 | 40.20M |
| 10/24/2025 | $14.04 | $14.23 | $13.91 | $14.06 | 19.02M |
| 10/23/2025 | $13.60 | $14.09 | $13.56 | $14.05 | 15.20M |
| 10/22/2025 | $13.63 | $13.76 | $13.57 | $13.62 | 12.09M |
| 10/21/2025 | $13.62 | $13.75 | $13.47 | $13.71 | 9.61M |
| 10/20/2025 | $13.60 | $13.66 | $13.39 | $13.60 | 11.37M |
| 10/17/2025 | $13.69 | $13.88 | $13.51 | $13.59 | 13.40M |