000723.SZ000723.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.85 | $4.90 | $4.83 | $4.89 | 66.67M |
| 1/14/2026 | $4.85 | $4.97 | $4.82 | $4.87 | 100.57M |
| 1/13/2026 | $5.00 | $5.00 | $4.84 | $4.86 | 96.98M |
| 1/12/2026 | $4.96 | $5.00 | $4.91 | $4.99 | 95.71M |
| 1/9/2026 | $4.90 | $5.00 | $4.87 | $4.96 | 86.59M |
| 1/8/2026 | $4.97 | $4.98 | $4.90 | $4.91 | 92.79M |
| 1/7/2026 | $4.92 | $5.00 | $4.83 | $4.97 | 141.64M |
| 1/6/2026 | $4.73 | $4.90 | $4.72 | $4.89 | 107.82M |
| 1/5/2026 | $4.71 | $4.76 | $4.70 | $4.73 | 58.01M |
| 12/31/2025 | $4.76 | $4.80 | $4.70 | $4.70 | 43.99M |
| 12/30/2025 | $4.74 | $4.80 | $4.69 | $4.76 | 55.34M |
| 12/29/2025 | $4.77 | $4.82 | $4.71 | $4.77 | 65.66M |
| 12/26/2025 | $4.72 | $4.78 | $4.70 | $4.74 | 57.30M |
| 12/25/2025 | $4.66 | $4.77 | $4.64 | $4.74 | 68.15M |
| 12/24/2025 | $4.64 | $4.67 | $4.60 | $4.66 | 42.44M |
| 12/23/2025 | $4.69 | $4.70 | $4.62 | $4.64 | 38.98M |
| 12/22/2025 | $4.67 | $4.73 | $4.67 | $4.70 | 36.49M |
| 12/19/2025 | $4.64 | $4.72 | $4.61 | $4.70 | 51.57M |
| 12/18/2025 | $4.65 | $4.68 | $4.62 | $4.65 | 50.12M |
| 12/17/2025 | $4.60 | $4.64 | $4.50 | $4.64 | 54.50M |
| 12/16/2025 | $4.76 | $4.77 | $4.60 | $4.61 | 77.32M |
| 12/15/2025 | $4.75 | $4.91 | $4.75 | $4.80 | 85.50M |
| 12/12/2025 | $4.69 | $4.76 | $4.68 | $4.71 | 53.44M |
| 12/11/2025 | $4.79 | $4.83 | $4.66 | $4.68 | 83.15M |
| 12/10/2025 | $4.78 | $4.84 | $4.76 | $4.80 | 51.61M |
| 12/9/2025 | $4.90 | $4.92 | $4.79 | $4.79 | 73.21M |
| 12/8/2025 | $5.00 | $5.01 | $4.90 | $4.92 | 86.00M |
| 12/5/2025 | $4.94 | $5.05 | $4.88 | $5.01 | 85.40M |
| 12/4/2025 | $5.10 | $5.12 | $4.93 | $4.94 | 104.62M |
| 12/3/2025 | $5.13 | $5.22 | $5.08 | $5.12 | 86.90M |
| 12/2/2025 | $5.18 | $5.23 | $5.10 | $5.17 | 86.41M |
| 12/1/2025 | $5.07 | $5.30 | $5.06 | $5.18 | 107.54M |
| 11/28/2025 | $4.93 | $5.22 | $4.92 | $5.09 | 120.28M |
| 11/27/2025 | $5.04 | $5.06 | $4.93 | $4.95 | 84.60M |
| 11/26/2025 | $4.95 | $5.30 | $4.94 | $5.06 | 167.83M |
| 11/25/2025 | $4.83 | $5.00 | $4.80 | $4.99 | 139.29M |
| 11/24/2025 | $4.92 | $4.98 | $4.75 | $4.80 | 134.85M |
| 11/21/2025 | $5.30 | $5.34 | $4.94 | $4.95 | 186.75M |
| 11/20/2025 | $5.52 | $5.52 | $5.35 | $5.37 | 128.89M |
| 11/19/2025 | $5.59 | $5.65 | $5.47 | $5.51 | 164.82M |
| 11/18/2025 | $5.83 | $5.87 | $5.53 | $5.58 | 332.42M |
| 11/17/2025 | $5.30 | $5.85 | $5.25 | $5.85 | 377.13M |
| 11/14/2025 | $5.28 | $5.49 | $5.24 | $5.32 | 154.49M |
| 11/13/2025 | $5.18 | $5.31 | $5.15 | $5.27 | 114.65M |
| 11/12/2025 | $5.35 | $5.35 | $5.11 | $5.16 | 155.04M |
| 11/11/2025 | $5.34 | $5.38 | $5.23 | $5.35 | 133.81M |
| 11/10/2025 | $5.44 | $5.49 | $5.33 | $5.36 | 144.46M |
| 11/7/2025 | $5.51 | $5.58 | $5.43 | $5.46 | 171.29M |
| 11/6/2025 | $5.41 | $5.77 | $5.36 | $5.56 | 286.85M |
| 11/5/2025 | $5.23 | $5.42 | $5.22 | $5.40 | 195.46M |
| 11/4/2025 | $5.31 | $5.49 | $5.27 | $5.30 | 173.66M |
| 11/3/2025 | $5.24 | $5.35 | $5.19 | $5.33 | 169.73M |
| 10/31/2025 | $5.24 | $5.42 | $5.21 | $5.24 | 188.84M |
| 10/30/2025 | $5.26 | $5.35 | $5.19 | $5.24 | 297.92M |
| 10/29/2025 | $4.88 | $5.38 | $4.86 | $5.28 | 398.17M |
| 10/28/2025 | $4.87 | $4.93 | $4.84 | $4.89 | 71.17M |
| 10/27/2025 | $4.94 | $4.96 | $4.85 | $4.89 | 94.82M |
| 10/24/2025 | $5.07 | $5.07 | $4.91 | $4.94 | 147.29M |
| 10/23/2025 | $4.91 | $5.13 | $4.90 | $5.09 | 220.92M |
| 10/22/2025 | $4.99 | $5.01 | $4.91 | $4.91 | 65.82M |
| 10/21/2025 | $5.00 | $5.03 | $4.90 | $5.03 | 104.47M |
| 10/20/2025 | $4.90 | $5.03 | $4.90 | $5.01 | 140.40M |
| 10/17/2025 | $4.99 | $5.05 | $4.86 | $4.86 | 90.20M |