000712.SZ000712.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.41 | $12.47 | $12.17 | $12.31 | 19.37M |
| 1/14/2026 | $12.51 | $12.84 | $12.43 | $12.48 | 31.26M |
| 1/13/2026 | $12.89 | $12.97 | $12.47 | $12.53 | 24.28M |
| 1/12/2026 | $12.49 | $12.82 | $12.40 | $12.76 | 29.71M |
| 1/9/2026 | $12.45 | $12.71 | $12.43 | $12.56 | 22.49M |
| 1/8/2026 | $12.51 | $12.54 | $12.34 | $12.41 | 22.63M |
| 1/7/2026 | $12.70 | $12.98 | $12.51 | $12.60 | 29.22M |
| 1/6/2026 | $12.24 | $12.63 | $12.20 | $12.61 | 29.40M |
| 1/5/2026 | $12.03 | $12.22 | $11.97 | $12.19 | 13.46M |
| 12/31/2025 | $12.10 | $12.17 | $12.02 | $12.02 | 9.46M |
| 12/30/2025 | $12.01 | $12.18 | $11.98 | $12.15 | 10.39M |
| 12/29/2025 | $12.12 | $12.14 | $12.01 | $12.04 | 8.60M |
| 12/26/2025 | $12.10 | $12.26 | $12.04 | $12.12 | 14.54M |
| 12/25/2025 | $12.04 | $12.34 | $11.96 | $12.13 | 16.48M |
| 12/24/2025 | $11.77 | $12.03 | $11.76 | $11.97 | 12.13M |
| 12/23/2025 | $11.93 | $11.93 | $11.73 | $11.80 | 9.77M |
| 12/22/2025 | $11.88 | $12.01 | $11.85 | $11.93 | 12.80M |
| 12/19/2025 | $11.71 | $11.94 | $11.68 | $11.91 | 20.73M |
| 12/18/2025 | $12.33 | $12.34 | $11.60 | $11.74 | 38.67M |
| 12/17/2025 | $12.52 | $12.58 | $12.15 | $12.27 | 27.42M |
| 12/16/2025 | $12.67 | $12.71 | $12.49 | $12.52 | 12.13M |
| 12/15/2025 | $12.75 | $12.96 | $12.72 | $12.72 | 10.44M |
| 12/12/2025 | $12.80 | $13.08 | $12.79 | $12.90 | 19.25M |
| 12/11/2025 | $13.00 | $13.08 | $12.86 | $12.86 | 18.61M |
| 12/10/2025 | $12.77 | $13.46 | $12.74 | $13.16 | 38.07M |
| 12/9/2025 | $12.72 | $12.80 | $12.66 | $12.68 | 11.65M |
| 12/8/2025 | $13.00 | $13.18 | $12.83 | $12.84 | 22.07M |
| 12/5/2025 | $12.50 | $13.04 | $12.47 | $12.91 | 20.42M |
| 12/4/2025 | $12.51 | $12.60 | $12.41 | $12.55 | 8.44M |
| 12/3/2025 | $12.80 | $12.82 | $12.48 | $12.52 | 13.76M |
| 12/2/2025 | $12.90 | $12.94 | $12.72 | $12.76 | 8.93M |
| 12/1/2025 | $12.87 | $12.97 | $12.83 | $12.94 | 9.53M |
| 11/28/2025 | $12.82 | $12.95 | $12.75 | $12.93 | 10.54M |
| 11/27/2025 | $12.89 | $13.03 | $12.71 | $12.87 | 13.40M |
| 11/26/2025 | $13.19 | $13.26 | $12.94 | $12.97 | 15.25M |
| 11/25/2025 | $13.37 | $13.41 | $13.20 | $13.22 | 21.85M |
| 11/24/2025 | $13.43 | $13.54 | $13.30 | $13.37 | 16.07M |
| 11/21/2025 | $13.65 | $13.84 | $13.40 | $13.40 | 19.32M |
| 11/20/2025 | $14.10 | $14.17 | $13.70 | $13.87 | 31.26M |
| 11/19/2025 | $13.80 | $13.90 | $13.61 | $13.85 | 19.84M |
| 11/18/2025 | $13.64 | $13.93 | $13.60 | $13.84 | 25.98M |
| 11/17/2025 | $13.41 | $13.75 | $13.39 | $13.68 | 15.30M |
| 11/14/2025 | $13.47 | $13.69 | $13.44 | $13.50 | 14.01M |
| 11/13/2025 | $13.33 | $13.60 | $13.27 | $13.55 | 14.04M |
| 11/12/2025 | $13.52 | $13.55 | $13.23 | $13.36 | 13.47M |
| 11/11/2025 | $13.43 | $13.74 | $13.43 | $13.57 | 19.60M |
| 11/10/2025 | $13.35 | $13.55 | $13.23 | $13.46 | 12.67M |
| 11/7/2025 | $13.64 | $13.66 | $13.35 | $13.36 | 18.27M |
| 11/6/2025 | $13.66 | $13.75 | $13.62 | $13.69 | 11.85M |
| 11/5/2025 | $13.62 | $13.75 | $13.58 | $13.64 | 10.10M |
| 11/4/2025 | $13.80 | $13.81 | $13.64 | $13.70 | 11.59M |
| 11/3/2025 | $13.76 | $13.86 | $13.65 | $13.83 | 13.21M |
| 10/31/2025 | $13.66 | $13.87 | $13.65 | $13.78 | 20.51M |
| 10/30/2025 | $13.85 | $13.87 | $13.58 | $13.58 | 19.22M |
| 10/29/2025 | $13.67 | $13.95 | $13.63 | $13.92 | 26.54M |
| 10/28/2025 | $13.78 | $13.88 | $13.73 | $13.75 | 14.66M |
| 10/27/2025 | $13.88 | $13.94 | $13.79 | $13.85 | 20.42M |
| 10/24/2025 | $13.67 | $13.80 | $13.64 | $13.79 | 15.66M |
| 10/23/2025 | $13.58 | $13.73 | $13.38 | $13.71 | 17.96M |
| 10/22/2025 | $13.72 | $13.74 | $13.56 | $13.59 | 15.48M |
| 10/21/2025 | $13.74 | $13.90 | $13.68 | $13.78 | 20.23M |
| 10/20/2025 | $13.81 | $13.85 | $13.61 | $13.69 | 16.21M |
| 10/17/2025 | $14.02 | $14.13 | $13.65 | $13.66 | 23.96M |