000717.SZ000717.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.62 | $2.64 | $2.58 | $2.59 | 27.65M |
| 1/14/2026 | $2.63 | $2.69 | $2.61 | $2.63 | 44.21M |
| 1/13/2026 | $2.67 | $2.69 | $2.63 | $2.64 | 34.09M |
| 1/12/2026 | $2.62 | $2.67 | $2.62 | $2.67 | 40.08M |
| 1/9/2026 | $2.62 | $2.67 | $2.60 | $2.61 | 33.08M |
| 1/8/2026 | $2.58 | $2.63 | $2.58 | $2.63 | 28.57M |
| 1/7/2026 | $2.61 | $2.65 | $2.58 | $2.59 | 30.31M |
| 1/6/2026 | $2.56 | $2.60 | $2.54 | $2.60 | 32.21M |
| 1/5/2026 | $2.58 | $2.60 | $2.55 | $2.56 | 30.86M |
| 12/31/2025 | $2.59 | $2.60 | $2.55 | $2.59 | 23.23M |
| 12/30/2025 | $2.62 | $2.64 | $2.56 | $2.59 | 24.56M |
| 12/29/2025 | $2.62 | $2.66 | $2.61 | $2.62 | 27.77M |
| 12/26/2025 | $2.61 | $2.64 | $2.60 | $2.62 | 18.05M |
| 12/25/2025 | $2.62 | $2.63 | $2.58 | $2.61 | 16.14M |
| 12/24/2025 | $2.60 | $2.62 | $2.58 | $2.62 | 18.89M |
| 12/23/2025 | $2.65 | $2.66 | $2.59 | $2.60 | 24.49M |
| 12/22/2025 | $2.63 | $2.72 | $2.62 | $2.66 | 34.53M |
| 12/19/2025 | $2.54 | $2.64 | $2.54 | $2.63 | 40.56M |
| 12/18/2025 | $2.51 | $2.56 | $2.49 | $2.53 | 25.59M |
| 12/17/2025 | $2.49 | $2.52 | $2.45 | $2.52 | 22.36M |
| 12/16/2025 | $2.52 | $2.52 | $2.48 | $2.49 | 19.95M |
| 12/15/2025 | $2.48 | $2.54 | $2.46 | $2.52 | 25.83M |
| 12/12/2025 | $2.49 | $2.52 | $2.49 | $2.49 | 15.36M |
| 12/11/2025 | $2.56 | $2.56 | $2.49 | $2.49 | 27.31M |
| 12/10/2025 | $2.54 | $2.58 | $2.53 | $2.56 | 24.39M |
| 12/9/2025 | $2.60 | $2.61 | $2.55 | $2.56 | 28.22M |
| 12/8/2025 | $2.61 | $2.64 | $2.59 | $2.61 | 24.24M |
| 12/5/2025 | $2.55 | $2.61 | $2.54 | $2.60 | 22.24M |
| 12/4/2025 | $2.60 | $2.61 | $2.55 | $2.57 | 20.74M |
| 12/3/2025 | $2.61 | $2.63 | $2.59 | $2.60 | 20.67M |
| 12/2/2025 | $2.61 | $2.63 | $2.57 | $2.61 | 20.86M |
| 12/1/2025 | $2.59 | $2.62 | $2.58 | $2.61 | 23.15M |
| 11/28/2025 | $2.55 | $2.58 | $2.53 | $2.58 | 22.79M |
| 11/27/2025 | $2.56 | $2.57 | $2.55 | $2.56 | 20.12M |
| 11/26/2025 | $2.59 | $2.63 | $2.56 | $2.57 | 29.24M |
| 11/25/2025 | $2.57 | $2.60 | $2.57 | $2.58 | 21.26M |
| 11/24/2025 | $2.56 | $2.58 | $2.53 | $2.57 | 25.52M |
| 11/21/2025 | $2.67 | $2.68 | $2.54 | $2.55 | 52.01M |
| 11/20/2025 | $2.70 | $2.72 | $2.67 | $2.68 | 33.90M |
| 11/19/2025 | $2.76 | $2.79 | $2.68 | $2.69 | 42.09M |
| 11/18/2025 | $2.87 | $2.88 | $2.74 | $2.77 | 48.37M |
| 11/17/2025 | $2.87 | $2.88 | $2.84 | $2.88 | 28.14M |
| 11/14/2025 | $2.85 | $2.89 | $2.84 | $2.87 | 36.21M |
| 11/13/2025 | $2.83 | $2.87 | $2.82 | $2.86 | 38.78M |
| 11/12/2025 | $2.84 | $2.86 | $2.80 | $2.82 | 31.33M |
| 11/11/2025 | $2.80 | $2.85 | $2.79 | $2.84 | 38.81M |
| 11/10/2025 | $2.80 | $2.81 | $2.76 | $2.80 | 27.74M |
| 11/7/2025 | $2.79 | $2.82 | $2.77 | $2.80 | 31.92M |
| 11/6/2025 | $2.80 | $2.80 | $2.76 | $2.79 | 28.51M |
| 11/5/2025 | $2.73 | $2.80 | $2.70 | $2.79 | 45.26M |
| 11/4/2025 | $2.74 | $2.76 | $2.71 | $2.75 | 31.07M |
| 11/3/2025 | $2.68 | $2.74 | $2.68 | $2.74 | 41.37M |
| 10/31/2025 | $2.67 | $2.70 | $2.66 | $2.68 | 30.68M |
| 10/30/2025 | $2.72 | $2.74 | $2.66 | $2.67 | 70.39M |
| 10/29/2025 | $2.76 | $2.76 | $2.70 | $2.76 | 32.59M |
| 10/28/2025 | $2.78 | $2.80 | $2.73 | $2.75 | 29.41M |
| 10/27/2025 | $2.76 | $2.81 | $2.75 | $2.78 | 45.69M |
| 10/24/2025 | $2.86 | $2.87 | $2.75 | $2.75 | 54.79M |
| 10/23/2025 | $2.85 | $2.87 | $2.80 | $2.86 | 29.43M |
| 10/22/2025 | $2.81 | $2.88 | $2.79 | $2.86 | 44.62M |
| 10/21/2025 | $2.76 | $2.82 | $2.74 | $2.81 | 33.90M |
| 10/20/2025 | $2.74 | $2.78 | $2.73 | $2.76 | 23.92M |
| 10/17/2025 | $2.76 | $2.83 | $2.72 | $2.73 | 35.06M |