000725.SZ000725.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.54 | $4.61 | $4.50 | $4.53 | 877.69M |
| 1/14/2026 | $4.54 | $4.73 | $4.53 | $4.60 | 1.77B |
| 1/13/2026 | $4.48 | $4.55 | $4.44 | $4.46 | 913.79M |
| 1/12/2026 | $4.45 | $4.51 | $4.43 | $4.46 | 867.34M |
| 1/9/2026 | $4.34 | $4.54 | $4.33 | $4.41 | 1.08B |
| 1/8/2026 | $4.35 | $4.39 | $4.32 | $4.35 | 686.22M |
| 1/7/2026 | $4.45 | $4.47 | $4.33 | $4.36 | 1.28B |
| 1/6/2026 | $4.24 | $4.54 | $4.23 | $4.50 | 2.10B |
| 1/5/2026 | $4.22 | $4.27 | $4.19 | $4.23 | 850.76M |
| 12/31/2025 | $4.17 | $4.27 | $4.15 | $4.21 | 822.89M |
| 12/30/2025 | $4.12 | $4.20 | $4.11 | $4.17 | 616.08M |
| 12/29/2025 | $4.05 | $4.20 | $4.04 | $4.13 | 928.45M |
| 12/26/2025 | $4.06 | $4.07 | $4.03 | $4.04 | 377.58M |
| 12/25/2025 | $4.05 | $4.08 | $4.05 | $4.06 | 354.38M |
| 12/24/2025 | $4.03 | $4.07 | $4.00 | $4.06 | 531.06M |
| 12/23/2025 | $4.05 | $4.06 | $4.02 | $4.04 | 525.72M |
| 12/22/2025 | $4.09 | $4.10 | $4.03 | $4.04 | 690.82M |
| 12/19/2025 | $4.12 | $4.13 | $4.09 | $4.09 | 442.31M |
| 12/18/2025 | $4.15 | $4.16 | $4.07 | $4.11 | 626.45M |
| 12/17/2025 | $4.14 | $4.19 | $4.13 | $4.17 | 715.28M |
| 12/16/2025 | $4.14 | $4.18 | $4.11 | $4.14 | 769.38M |
| 12/15/2025 | $4.11 | $4.18 | $4.10 | $4.13 | 729.76M |
| 12/12/2025 | $4.12 | $4.16 | $4.09 | $4.14 | 710.97M |
| 12/11/2025 | $4.18 | $4.19 | $4.10 | $4.11 | 555.37M |
| 12/10/2025 | $4.17 | $4.24 | $4.15 | $4.18 | 701.31M |
| 12/9/2025 | $4.20 | $4.23 | $4.15 | $4.17 | 765.30M |
| 12/8/2025 | $4.26 | $4.35 | $4.20 | $4.21 | 1.20B |
| 12/5/2025 | $4.05 | $4.26 | $4.04 | $4.26 | 1.92B |
| 12/4/2025 | $4.02 | $4.08 | $4.01 | $4.05 | 801.81M |
| 12/3/2025 | $3.89 | $4.08 | $3.88 | $4.03 | 1.30B |
| 12/2/2025 | $3.90 | $3.91 | $3.87 | $3.88 | 319.67M |
| 12/1/2025 | $3.86 | $3.91 | $3.85 | $3.90 | 365.53M |
| 11/28/2025 | $3.84 | $3.86 | $3.82 | $3.86 | 242.76M |
| 11/27/2025 | $3.86 | $3.87 | $3.83 | $3.84 | 252.49M |
| 11/26/2025 | $3.86 | $3.88 | $3.85 | $3.86 | 279.78M |
| 11/25/2025 | $3.83 | $3.87 | $3.82 | $3.85 | 363.44M |
| 11/24/2025 | $3.84 | $3.85 | $3.79 | $3.82 | 475.29M |
| 11/21/2025 | $3.88 | $3.89 | $3.82 | $3.83 | 525.73M |
| 11/20/2025 | $3.92 | $3.94 | $3.90 | $3.90 | 354.27M |
| 11/19/2025 | $3.92 | $3.94 | $3.88 | $3.92 | 446.81M |
| 11/18/2025 | $3.96 | $3.97 | $3.92 | $3.93 | 424.71M |
| 11/17/2025 | $3.99 | $4.00 | $3.96 | $3.96 | 411.88M |
| 11/14/2025 | $4.02 | $4.03 | $3.99 | $4.00 | 393.70M |
| 11/13/2025 | $4.03 | $4.05 | $4.02 | $4.04 | 390.38M |
| 11/12/2025 | $4.04 | $4.06 | $4.01 | $4.04 | 495.94M |
| 11/11/2025 | $4.07 | $4.07 | $4.03 | $4.04 | 353.56M |
| 11/10/2025 | $4.01 | $4.07 | $3.99 | $4.06 | 571.55M |
| 11/7/2025 | $4.00 | $4.02 | $3.98 | $4.01 | 304.29M |
| 11/6/2025 | $4.00 | $4.02 | $3.99 | $4.00 | 314.57M |
| 11/5/2025 | $3.99 | $4.02 | $3.96 | $4.00 | 412.48M |
| 11/4/2025 | $4.05 | $4.06 | $4.00 | $4.00 | 498.36M |
| 11/3/2025 | $4.06 | $4.07 | $4.03 | $4.06 | 377.86M |
| 10/31/2025 | $4.10 | $4.12 | $4.05 | $4.06 | 540.59M |
| 10/30/2025 | $4.07 | $4.14 | $4.06 | $4.09 | 640.68M |
| 10/29/2025 | $4.05 | $4.08 | $4.04 | $4.07 | 359.44M |
| 10/28/2025 | $4.06 | $4.07 | $4.04 | $4.06 | 340.97M |
| 10/27/2025 | $4.07 | $4.08 | $4.05 | $4.07 | 388.77M |
| 10/24/2025 | $4.05 | $4.07 | $4.03 | $4.05 | 271.23M |
| 10/23/2025 | $4.02 | $4.05 | $4.00 | $4.05 | 345.53M |
| 10/22/2025 | $4.02 | $4.04 | $4.01 | $4.02 | 245.19M |
| 10/21/2025 | $4.01 | $4.04 | $4.00 | $4.02 | 349.58M |
| 10/20/2025 | $4.03 | $4.04 | $3.99 | $4.00 | 425.18M |
| 10/17/2025 | $4.07 | $4.09 | $4.00 | $4.00 | 669.05M |