000709.SZ000709.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.40 | $2.42 | $2.37 | $2.38 | 103.46M |
| 1/14/2026 | $2.41 | $2.46 | $2.38 | $2.40 | 148.25M |
| 1/13/2026 | $2.41 | $2.45 | $2.39 | $2.42 | 152.28M |
| 1/12/2026 | $2.40 | $2.44 | $2.39 | $2.41 | 114.80M |
| 1/9/2026 | $2.39 | $2.46 | $2.38 | $2.39 | 142.83M |
| 1/8/2026 | $2.39 | $2.41 | $2.36 | $2.39 | 104.94M |
| 1/7/2026 | $2.41 | $2.44 | $2.38 | $2.39 | 105.78M |
| 1/6/2026 | $2.33 | $2.42 | $2.33 | $2.41 | 156.72M |
| 1/5/2026 | $2.32 | $2.34 | $2.31 | $2.33 | 90.50M |
| 12/31/2025 | $2.32 | $2.34 | $2.30 | $2.31 | 89.54M |
| 12/30/2025 | $2.35 | $2.35 | $2.29 | $2.33 | 94.61M |
| 12/29/2025 | $2.36 | $2.38 | $2.35 | $2.35 | 77.04M |
| 12/26/2025 | $2.35 | $2.37 | $2.34 | $2.36 | 77.26M |
| 12/25/2025 | $2.33 | $2.36 | $2.31 | $2.35 | 82.82M |
| 12/24/2025 | $2.32 | $2.34 | $2.30 | $2.33 | 69.34M |
| 12/23/2025 | $2.35 | $2.35 | $2.30 | $2.31 | 81.27M |
| 12/22/2025 | $2.34 | $2.38 | $2.34 | $2.35 | 85.98M |
| 12/19/2025 | $2.28 | $2.35 | $2.28 | $2.34 | 126.05M |
| 12/18/2025 | $2.26 | $2.29 | $2.25 | $2.28 | 69.96M |
| 12/17/2025 | $2.24 | $2.27 | $2.22 | $2.26 | 72.60M |
| 12/16/2025 | $2.28 | $2.28 | $2.24 | $2.24 | 73.54M |
| 12/15/2025 | $2.23 | $2.29 | $2.22 | $2.28 | 91.54M |
| 12/12/2025 | $2.23 | $2.25 | $2.23 | $2.24 | 57.67M |
| 12/11/2025 | $2.26 | $2.27 | $2.22 | $2.23 | 65.19M |
| 12/10/2025 | $2.24 | $2.27 | $2.24 | $2.26 | 54.28M |
| 12/9/2025 | $2.32 | $2.33 | $2.26 | $2.26 | 107.26M |
| 12/8/2025 | $2.34 | $2.35 | $2.31 | $2.33 | 80.71M |
| 12/5/2025 | $2.30 | $2.34 | $2.29 | $2.34 | 79.72M |
| 12/4/2025 | $2.31 | $2.32 | $2.29 | $2.30 | 50.93M |
| 12/3/2025 | $2.32 | $2.34 | $2.30 | $2.31 | 76.19M |
| 12/2/2025 | $2.31 | $2.34 | $2.29 | $2.33 | 84.86M |
| 12/1/2025 | $2.30 | $2.32 | $2.29 | $2.31 | 69.00M |
| 11/28/2025 | $2.29 | $2.30 | $2.27 | $2.29 | 66.87M |
| 11/27/2025 | $2.29 | $2.30 | $2.27 | $2.28 | 64.26M |
| 11/26/2025 | $2.32 | $2.34 | $2.29 | $2.30 | 89.70M |
| 11/25/2025 | $2.32 | $2.33 | $2.31 | $2.32 | 64.18M |
| 11/24/2025 | $2.34 | $2.35 | $2.30 | $2.32 | 82.40M |
| 11/21/2025 | $2.41 | $2.41 | $2.32 | $2.33 | 117.10M |
| 11/20/2025 | $2.43 | $2.46 | $2.42 | $2.42 | 78.99M |
| 11/19/2025 | $2.45 | $2.47 | $2.40 | $2.42 | 96.33M |
| 11/18/2025 | $2.58 | $2.58 | $2.44 | $2.45 | 169.16M |
| 11/17/2025 | $2.59 | $2.59 | $2.55 | $2.58 | 81.00M |
| 11/14/2025 | $2.56 | $2.62 | $2.56 | $2.59 | 112.49M |
| 11/13/2025 | $2.55 | $2.59 | $2.54 | $2.58 | 117.30M |
| 11/12/2025 | $2.55 | $2.57 | $2.52 | $2.55 | 100.49M |
| 11/11/2025 | $2.54 | $2.56 | $2.52 | $2.55 | 98.01M |
| 11/10/2025 | $2.56 | $2.56 | $2.51 | $2.54 | 98.19M |
| 11/7/2025 | $2.54 | $2.57 | $2.52 | $2.55 | 111.37M |
| 11/6/2025 | $2.52 | $2.55 | $2.50 | $2.55 | 115.24M |
| 11/5/2025 | $2.47 | $2.53 | $2.45 | $2.52 | 103.84M |
| 11/4/2025 | $2.52 | $2.53 | $2.47 | $2.48 | 82.00M |
| 11/3/2025 | $2.51 | $2.54 | $2.49 | $2.52 | 109.17M |
| 10/31/2025 | $2.53 | $2.55 | $2.50 | $2.51 | 116.76M |
| 10/30/2025 | $2.49 | $2.57 | $2.48 | $2.53 | 146.16M |
| 10/29/2025 | $2.53 | $2.54 | $2.45 | $2.50 | 133.77M |
| 10/28/2025 | $2.58 | $2.60 | $2.53 | $2.54 | 95.78M |
| 10/27/2025 | $2.53 | $2.61 | $2.52 | $2.58 | 128.29M |
| 10/24/2025 | $2.59 | $2.60 | $2.52 | $2.53 | 109.29M |
| 10/23/2025 | $2.56 | $2.60 | $2.52 | $2.59 | 91.75M |
| 10/22/2025 | $2.57 | $2.59 | $2.55 | $2.56 | 96.31M |
| 10/21/2025 | $2.55 | $2.59 | $2.53 | $2.57 | 97.47M |
| 10/20/2025 | $2.56 | $2.59 | $2.53 | $2.55 | 94.84M |
| 10/17/2025 | $2.58 | $2.64 | $2.55 | $2.55 | 101.35M |