000710.SZ000710.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.26 | $14.35 | $12.26 | $13.50 | 45.58M |
| 1/14/2026 | $14.57 | $15.63 | $14.48 | $15.00 | 95.69M |
| 1/13/2026 | $13.61 | $14.45 | $13.41 | $14.45 | 38.80M |
| 1/12/2026 | $13.00 | $13.19 | $12.75 | $13.14 | 26.67M |
| 1/9/2026 | $12.26 | $12.75 | $12.26 | $12.66 | 25.40M |
| 1/8/2026 | $11.65 | $12.26 | $11.65 | $12.22 | 16.76M |
| 1/7/2026 | $11.96 | $11.99 | $11.66 | $11.70 | 11.68M |
| 1/6/2026 | $12.05 | $12.30 | $11.93 | $11.98 | 16.38M |
| 1/5/2026 | $11.33 | $12.19 | $11.32 | $12.08 | 21.09M |
| 12/31/2025 | $11.22 | $11.43 | $11.10 | $11.29 | 6.30M |
| 12/30/2025 | $11.25 | $11.33 | $11.15 | $11.16 | 4.95M |
| 12/29/2025 | $11.28 | $11.35 | $11.21 | $11.25 | 5.22M |
| 12/26/2025 | $11.47 | $11.55 | $11.26 | $11.35 | 6.44M |
| 12/25/2025 | $11.35 | $11.53 | $11.28 | $11.51 | 7.02M |
| 12/24/2025 | $11.28 | $11.36 | $11.18 | $11.35 | 4.86M |
| 12/23/2025 | $11.58 | $11.60 | $11.26 | $11.28 | 6.66M |
| 12/22/2025 | $11.65 | $11.68 | $11.48 | $11.58 | 6.22M |
| 12/19/2025 | $11.77 | $11.79 | $11.49 | $11.68 | 10.14M |
| 12/18/2025 | $11.22 | $11.97 | $11.18 | $11.75 | 19.24M |
| 12/17/2025 | $11.18 | $11.63 | $11.04 | $11.31 | 11.88M |
| 12/16/2025 | $11.28 | $11.36 | $11.02 | $11.05 | 6.41M |
| 12/15/2025 | $11.18 | $11.31 | $11.08 | $11.19 | 4.51M |
| 12/12/2025 | $11.08 | $11.26 | $11.00 | $11.18 | 6.36M |
| 12/11/2025 | $11.50 | $11.56 | $11.10 | $11.10 | 8.18M |
| 12/10/2025 | $11.38 | $11.47 | $11.27 | $11.37 | 5.30M |
| 12/9/2025 | $11.50 | $11.66 | $11.43 | $11.45 | 4.78M |
| 12/8/2025 | $11.67 | $11.70 | $11.55 | $11.58 | 6.17M |
| 12/5/2025 | $11.38 | $11.62 | $11.21 | $11.61 | 7.64M |
| 12/4/2025 | $11.69 | $11.75 | $11.39 | $11.43 | 7.55M |
| 12/3/2025 | $11.96 | $12.00 | $11.63 | $11.69 | 7.22M |
| 12/2/2025 | $12.14 | $12.14 | $11.85 | $11.96 | 8.21M |
| 12/1/2025 | $12.33 | $12.33 | $12.12 | $12.16 | 5.63M |
| 11/28/2025 | $12.17 | $12.23 | $12.01 | $12.23 | 5.64M |
| 11/27/2025 | $12.20 | $12.20 | $12.01 | $12.08 | 6.95M |
| 11/26/2025 | $12.19 | $12.60 | $12.14 | $12.18 | 13.49M |
| 11/25/2025 | $12.08 | $12.56 | $11.97 | $12.23 | 12.91M |
| 11/24/2025 | $11.62 | $12.06 | $11.45 | $11.97 | 13.79M |
| 11/21/2025 | $12.39 | $12.50 | $11.59 | $11.59 | 23.48M |
| 11/20/2025 | $13.70 | $13.73 | $12.58 | $12.69 | 30.11M |
| 11/19/2025 | $13.82 | $13.97 | $13.63 | $13.96 | 15.05M |
| 11/18/2025 | $13.60 | $14.15 | $13.40 | $13.93 | 23.61M |
| 11/17/2025 | $13.74 | $13.84 | $13.55 | $13.66 | 10.81M |
| 11/14/2025 | $13.61 | $14.14 | $13.59 | $13.80 | 16.43M |
| 11/13/2025 | $13.70 | $13.78 | $13.45 | $13.77 | 18.12M |
| 11/12/2025 | $13.46 | $14.28 | $13.35 | $13.92 | 31.76M |
| 11/11/2025 | $13.60 | $13.65 | $13.45 | $13.53 | 9.47M |
| 11/10/2025 | $13.65 | $13.72 | $13.55 | $13.66 | 12.75M |
| 11/7/2025 | $13.65 | $13.82 | $13.49 | $13.58 | 16.65M |
| 11/6/2025 | $14.11 | $14.29 | $13.77 | $13.79 | 28.22M |
| 11/5/2025 | $14.23 | $14.92 | $14.01 | $14.13 | 48.33M |
| 11/4/2025 | $13.60 | $13.72 | $13.40 | $13.56 | 29.50M |
| 11/3/2025 | $13.61 | $14.40 | $13.42 | $13.89 | 49.63M |
| 10/31/2025 | $12.75 | $13.11 | $12.52 | $13.09 | 13.37M |
| 10/30/2025 | $12.83 | $13.13 | $12.75 | $12.85 | 9.77M |
| 10/29/2025 | $12.89 | $12.89 | $12.68 | $12.84 | 6.58M |
| 10/28/2025 | $12.82 | $12.94 | $12.66 | $12.89 | 6.39M |
| 10/27/2025 | $12.87 | $12.91 | $12.77 | $12.82 | 5.45M |
| 10/24/2025 | $12.90 | $12.95 | $12.78 | $12.80 | 5.23M |
| 10/23/2025 | $12.98 | $13.00 | $12.68 | $12.87 | 7.44M |
| 10/22/2025 | $13.16 | $13.21 | $12.98 | $13.00 | 8.38M |
| 10/21/2025 | $12.76 | $13.26 | $12.76 | $13.22 | 14.21M |
| 10/20/2025 | $12.70 | $12.79 | $12.64 | $12.74 | 4.72M |
| 10/17/2025 | $12.87 | $12.99 | $12.60 | $12.60 | 6.15M |