000719.SZ000719.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $12.79 | $13.03 | $12.65 | $12.80 | 17.06M |
| 1/13/2026 | $13.12 | $13.16 | $12.71 | $12.77 | 16.21M |
| 1/12/2026 | $12.33 | $13.02 | $12.33 | $12.99 | 22.89M |
| 1/9/2026 | $12.14 | $12.30 | $12.10 | $12.29 | 6.75M |
| 1/8/2026 | $12.08 | $12.22 | $12.06 | $12.12 | 4.81M |
| 1/7/2026 | $12.07 | $12.20 | $12.05 | $12.11 | 7.38M |
| 1/6/2026 | $11.91 | $12.25 | $11.87 | $12.18 | 11.87M |
| 1/5/2026 | $11.79 | $11.95 | $11.69 | $11.93 | 9.38M |
| 12/31/2025 | $11.66 | $11.90 | $11.65 | $11.76 | 8.18M |
| 12/30/2025 | $11.69 | $11.76 | $11.63 | $11.65 | 5.59M |
| 12/29/2025 | $11.88 | $11.90 | $11.66 | $11.69 | 7.29M |
| 12/26/2025 | $11.95 | $11.97 | $11.86 | $11.89 | 3.67M |
| 12/25/2025 | $11.92 | $11.99 | $11.90 | $11.95 | 3.60M |
| 12/24/2025 | $11.81 | $11.95 | $11.78 | $11.93 | 3.68M |
| 12/23/2025 | $11.84 | $11.94 | $11.79 | $11.80 | 6.05M |
| 12/22/2025 | $12.06 | $12.09 | $11.81 | $11.81 | 7.28M |
| 12/19/2025 | $12.04 | $12.13 | $12.02 | $12.06 | 3.59M |
| 12/18/2025 | $11.72 | $12.12 | $11.71 | $12.07 | 8.25M |
| 12/17/2025 | $11.78 | $11.86 | $11.69 | $11.74 | 8.21M |
| 12/16/2025 | $11.80 | $11.85 | $11.70 | $11.74 | 4.30M |
| 12/15/2025 | $11.97 | $11.97 | $11.77 | $11.78 | 7.48M |
| 12/12/2025 | $11.91 | $12.03 | $11.86 | $11.99 | 5.92M |
| 12/11/2025 | $12.03 | $12.05 | $11.89 | $11.90 | 5.17M |
| 12/10/2025 | $11.98 | $12.20 | $11.93 | $12.00 | 7.33M |
| 12/9/2025 | $11.94 | $12.01 | $11.93 | $11.97 | 3.04M |
| 12/8/2025 | $12.10 | $12.10 | $11.95 | $11.95 | 5.52M |
| 12/5/2025 | $12.18 | $12.22 | $11.97 | $12.07 | 6.09M |
| 12/4/2025 | $12.30 | $12.33 | $12.16 | $12.18 | 3.80M |
| 12/3/2025 | $12.39 | $12.39 | $12.27 | $12.29 | 4.06M |
| 12/2/2025 | $12.35 | $12.43 | $12.30 | $12.37 | 4.56M |
| 12/1/2025 | $12.22 | $12.44 | $12.15 | $12.35 | 7.72M |
| 11/28/2025 | $12.01 | $12.31 | $11.95 | $12.22 | 6.36M |
| 11/27/2025 | $12.13 | $12.13 | $12.01 | $12.03 | 3.48M |
| 11/26/2025 | $12.27 | $12.34 | $12.03 | $12.08 | 6.50M |
| 11/25/2025 | $11.95 | $12.33 | $11.93 | $12.27 | 9.41M |
| 11/24/2025 | $11.79 | $12.05 | $11.69 | $11.97 | 8.15M |
| 11/21/2025 | $11.83 | $11.93 | $11.71 | $11.76 | 5.61M |
| 11/20/2025 | $11.89 | $11.98 | $11.83 | $11.85 | 4.16M |
| 11/19/2025 | $12.00 | $12.05 | $11.86 | $11.92 | 4.97M |
| 11/18/2025 | $12.14 | $12.15 | $11.97 | $12.02 | 7.21M |
| 11/17/2025 | $12.30 | $12.32 | $12.04 | $12.13 | 5.79M |
| 11/14/2025 | $12.28 | $12.43 | $12.28 | $12.32 | 6.09M |
| 11/13/2025 | $12.47 | $12.47 | $12.23 | $12.32 | 8.90M |
| 11/12/2025 | $12.39 | $12.48 | $12.36 | $12.44 | 4.53M |
| 11/11/2025 | $12.42 | $12.45 | $12.26 | $12.36 | 5.86M |
| 11/10/2025 | $12.42 | $12.45 | $12.31 | $12.43 | 4.65M |
| 11/7/2025 | $12.25 | $12.48 | $12.24 | $12.36 | 5.79M |
| 11/6/2025 | $12.31 | $12.35 | $12.20 | $12.26 | 5.79M |
| 11/5/2025 | $12.24 | $12.37 | $12.19 | $12.32 | 5.54M |
| 11/4/2025 | $12.20 | $12.40 | $12.12 | $12.31 | 9.27M |
| 11/3/2025 | $12.15 | $12.22 | $12.05 | $12.20 | 9.68M |
| 10/31/2025 | $12.08 | $12.15 | $11.95 | $12.09 | 7.97M |
| 10/30/2025 | $12.67 | $12.77 | $11.90 | $11.99 | 20.58M |
| 10/29/2025 | $12.53 | $12.66 | $12.42 | $12.65 | 6.41M |
| 10/28/2025 | $12.45 | $12.64 | $12.41 | $12.53 | 7.22M |
| 10/27/2025 | $12.55 | $12.64 | $12.38 | $12.51 | 8.56M |
| 10/24/2025 | $12.50 | $12.59 | $12.40 | $12.55 | 6.22M |
| 10/23/2025 | $12.36 | $12.58 | $12.34 | $12.52 | 7.18M |
| 10/22/2025 | $12.22 | $12.43 | $12.20 | $12.38 | 9.77M |
| 10/21/2025 | $12.38 | $12.44 | $12.17 | $12.22 | 10.07M |
| 10/20/2025 | $12.39 | $12.43 | $12.21 | $12.32 | 8.55M |
| 10/17/2025 | $12.18 | $12.49 | $12.18 | $12.39 | 9.81M |