000726.SZ000726.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.13 | $7.19 | $7.11 | $7.15 | 6.23M |
| 1/14/2026 | $7.25 | $7.27 | $7.10 | $7.15 | 13.55M |
| 1/13/2026 | $7.23 | $7.38 | $7.22 | $7.25 | 15.64M |
| 1/12/2026 | $7.20 | $7.24 | $7.14 | $7.22 | 11.22M |
| 1/9/2026 | $7.15 | $7.20 | $7.10 | $7.20 | 11.37M |
| 1/8/2026 | $7.19 | $7.20 | $7.13 | $7.15 | 7.72M |
| 1/7/2026 | $7.19 | $7.25 | $7.15 | $7.17 | 8.10M |
| 1/6/2026 | $7.10 | $7.18 | $7.09 | $7.18 | 9.16M |
| 1/5/2026 | $7.12 | $7.15 | $7.05 | $7.11 | 11.45M |
| 12/31/2025 | $7.16 | $7.19 | $7.11 | $7.12 | 5.45M |
| 12/30/2025 | $7.13 | $7.20 | $7.09 | $7.13 | 5.98M |
| 12/29/2025 | $7.19 | $7.23 | $7.12 | $7.15 | 5.72M |
| 12/26/2025 | $7.23 | $7.30 | $7.16 | $7.20 | 8.07M |
| 12/25/2025 | $7.20 | $7.36 | $7.19 | $7.25 | 8.96M |
| 12/24/2025 | $7.11 | $7.26 | $7.11 | $7.19 | 9.51M |
| 12/23/2025 | $7.15 | $7.20 | $7.11 | $7.12 | 6.31M |
| 12/22/2025 | $7.15 | $7.17 | $7.10 | $7.15 | 6.73M |
| 12/19/2025 | $7.07 | $7.15 | $7.00 | $7.14 | 9.20M |
| 12/18/2025 | $6.90 | $7.07 | $6.89 | $7.04 | 7.44M |
| 12/17/2025 | $6.89 | $6.95 | $6.82 | $6.92 | 8.25M |
| 12/16/2025 | $6.93 | $6.99 | $6.89 | $6.90 | 6.51M |
| 12/15/2025 | $6.88 | $6.96 | $6.86 | $6.92 | 6.29M |
| 12/12/2025 | $6.96 | $7.00 | $6.89 | $6.91 | 8.14M |
| 12/11/2025 | $7.02 | $7.07 | $6.94 | $6.97 | 8.53M |
| 12/10/2025 | $7.07 | $7.08 | $6.99 | $7.02 | 5.37M |
| 12/9/2025 | $7.05 | $7.10 | $7.01 | $7.04 | 6.95M |
| 12/8/2025 | $7.16 | $7.18 | $7.04 | $7.05 | 8.98M |
| 12/5/2025 | $7.13 | $7.16 | $7.07 | $7.15 | 5.41M |
| 12/4/2025 | $7.17 | $7.21 | $7.10 | $7.13 | 5.64M |
| 12/3/2025 | $7.21 | $7.28 | $7.16 | $7.21 | 7.83M |
| 12/2/2025 | $7.23 | $7.25 | $7.16 | $7.22 | 6.70M |
| 12/1/2025 | $7.08 | $7.30 | $7.05 | $7.21 | 11.11M |
| 11/28/2025 | $7.05 | $7.11 | $7.00 | $7.10 | 6.07M |
| 11/27/2025 | $7.00 | $7.13 | $6.99 | $7.07 | 7.59M |
| 11/26/2025 | $6.99 | $7.10 | $6.97 | $7.02 | 7.30M |
| 11/25/2025 | $6.94 | $7.03 | $6.90 | $6.97 | 7.08M |
| 11/24/2025 | $6.99 | $7.04 | $6.88 | $6.90 | 8.86M |
| 11/21/2025 | $7.25 | $7.27 | $6.92 | $6.94 | 15.01M |
| 11/20/2025 | $7.36 | $7.38 | $7.24 | $7.29 | 8.68M |
| 11/19/2025 | $7.43 | $7.48 | $7.32 | $7.36 | 8.60M |
| 11/18/2025 | $7.55 | $7.59 | $7.41 | $7.44 | 11.29M |
| 11/17/2025 | $7.56 | $7.61 | $7.50 | $7.56 | 11.29M |
| 11/14/2025 | $7.51 | $7.70 | $7.51 | $7.56 | 18.14M |
| 11/13/2025 | $7.50 | $7.54 | $7.42 | $7.51 | 12.74M |
| 11/12/2025 | $7.37 | $7.52 | $7.34 | $7.49 | 15.15M |
| 11/11/2025 | $7.42 | $7.42 | $7.33 | $7.38 | 10.65M |
| 11/10/2025 | $7.28 | $7.43 | $7.25 | $7.41 | 14.87M |
| 11/7/2025 | $7.18 | $7.30 | $7.15 | $7.25 | 12.62M |
| 11/6/2025 | $7.18 | $7.20 | $7.11 | $7.19 | 7.92M |
| 11/5/2025 | $7.15 | $7.21 | $7.13 | $7.16 | 9.36M |
| 11/4/2025 | $7.18 | $7.25 | $7.15 | $7.17 | 10.04M |
| 11/3/2025 | $7.27 | $7.28 | $7.18 | $7.19 | 13.26M |
| 10/31/2025 | $7.26 | $7.29 | $7.14 | $7.26 | 17.76M |
| 10/30/2025 | $7.25 | $7.30 | $7.19 | $7.21 | 12.09M |
| 10/29/2025 | $7.21 | $7.32 | $7.16 | $7.25 | 15.55M |
| 10/28/2025 | $7.20 | $7.25 | $7.18 | $7.22 | 9.26M |
| 10/27/2025 | $7.23 | $7.26 | $7.15 | $7.22 | 13.10M |
| 10/24/2025 | $7.35 | $7.36 | $7.20 | $7.22 | 17.34M |
| 10/23/2025 | $7.31 | $7.37 | $7.26 | $7.33 | 20.75M |
| 10/22/2025 | $7.45 | $7.56 | $7.36 | $7.39 | 29.62M |
| 10/21/2025 | $7.07 | $7.56 | $7.02 | $7.45 | 39.42M |
| 10/20/2025 | $7.00 | $7.04 | $6.94 | $7.04 | 15.75M |
| 10/17/2025 | $6.97 | $7.03 | $6.93 | $6.96 | 12.37M |