000727.SZ000727.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.67 | $2.69 | $2.60 | $2.64 | 86.60M |
| 1/14/2026 | $2.68 | $2.74 | $2.64 | $2.69 | 126.56M |
| 1/13/2026 | $2.73 | $2.77 | $2.66 | $2.68 | 121.55M |
| 1/12/2026 | $2.64 | $2.75 | $2.63 | $2.74 | 158.54M |
| 1/9/2026 | $2.62 | $2.66 | $2.62 | $2.64 | 87.92M |
| 1/8/2026 | $2.60 | $2.64 | $2.58 | $2.63 | 69.47M |
| 1/7/2026 | $2.65 | $2.66 | $2.59 | $2.60 | 81.39M |
| 1/6/2026 | $2.57 | $2.67 | $2.56 | $2.65 | 135.46M |
| 1/5/2026 | $2.55 | $2.58 | $2.54 | $2.57 | 61.70M |
| 12/31/2025 | $2.57 | $2.57 | $2.52 | $2.54 | 74.71M |
| 12/30/2025 | $2.56 | $2.59 | $2.55 | $2.56 | 60.84M |
| 12/29/2025 | $2.61 | $2.61 | $2.57 | $2.57 | 60.96M |
| 12/26/2025 | $2.59 | $2.64 | $2.57 | $2.61 | 88.60M |
| 12/25/2025 | $2.60 | $2.61 | $2.57 | $2.60 | 52.14M |
| 12/24/2025 | $2.56 | $2.60 | $2.56 | $2.60 | 47.06M |
| 12/23/2025 | $2.59 | $2.60 | $2.56 | $2.57 | 56.65M |
| 12/22/2025 | $2.61 | $2.62 | $2.59 | $2.60 | 56.10M |
| 12/19/2025 | $2.56 | $2.61 | $2.55 | $2.61 | 56.47M |
| 12/18/2025 | $2.57 | $2.60 | $2.55 | $2.56 | 57.09M |
| 12/17/2025 | $2.55 | $2.59 | $2.52 | $2.59 | 74.20M |
| 12/16/2025 | $2.63 | $2.63 | $2.54 | $2.55 | 92.55M |
| 12/15/2025 | $2.62 | $2.67 | $2.59 | $2.63 | 73.26M |
| 12/12/2025 | $2.67 | $2.70 | $2.64 | $2.65 | 114.29M |
| 12/11/2025 | $2.84 | $2.85 | $2.68 | $2.68 | 189.92M |
| 12/10/2025 | $2.86 | $2.91 | $2.81 | $2.86 | 169.96M |
| 12/9/2025 | $2.84 | $2.92 | $2.81 | $2.89 | 240.04M |
| 12/8/2025 | $2.87 | $2.88 | $2.82 | $2.84 | 130.61M |
| 12/5/2025 | $2.78 | $2.87 | $2.75 | $2.86 | 179.41M |
| 12/4/2025 | $2.84 | $2.85 | $2.77 | $2.78 | 160.42M |
| 12/3/2025 | $2.86 | $2.89 | $2.80 | $2.85 | 236.62M |
| 12/2/2025 | $2.84 | $2.92 | $2.79 | $2.85 | 389.43M |
| 12/1/2025 | $2.63 | $2.89 | $2.62 | $2.89 | 405.02M |
| 11/28/2025 | $2.62 | $2.64 | $2.58 | $2.63 | 47.58M |
| 11/27/2025 | $2.65 | $2.67 | $2.61 | $2.61 | 55.69M |
| 11/26/2025 | $2.65 | $2.72 | $2.63 | $2.65 | 74.48M |
| 11/25/2025 | $2.60 | $2.69 | $2.57 | $2.65 | 93.76M |
| 11/24/2025 | $2.54 | $2.72 | $2.53 | $2.59 | 93.57M |
| 11/21/2025 | $2.63 | $2.65 | $2.54 | $2.54 | 88.86M |
| 11/20/2025 | $2.66 | $2.70 | $2.65 | $2.66 | 52.79M |
| 11/19/2025 | $2.71 | $2.73 | $2.63 | $2.66 | 77.03M |
| 11/18/2025 | $2.80 | $2.81 | $2.69 | $2.73 | 96.78M |
| 11/17/2025 | $2.73 | $2.82 | $2.73 | $2.80 | 117.35M |
| 11/14/2025 | $2.73 | $2.78 | $2.72 | $2.74 | 78.03M |
| 11/13/2025 | $2.70 | $2.76 | $2.69 | $2.74 | 88.19M |
| 11/12/2025 | $2.72 | $2.73 | $2.68 | $2.71 | 73.06M |
| 11/11/2025 | $2.73 | $2.74 | $2.71 | $2.73 | 75.35M |
| 11/10/2025 | $2.68 | $2.72 | $2.67 | $2.72 | 82.11M |
| 11/7/2025 | $2.68 | $2.69 | $2.65 | $2.68 | 59.35M |
| 11/6/2025 | $2.70 | $2.72 | $2.66 | $2.69 | 85.75M |
| 11/5/2025 | $2.60 | $2.73 | $2.59 | $2.71 | 168.07M |
| 11/4/2025 | $2.62 | $2.63 | $2.58 | $2.61 | 54.52M |
| 11/3/2025 | $2.60 | $2.63 | $2.58 | $2.62 | 59.27M |
| 10/31/2025 | $2.59 | $2.61 | $2.59 | $2.60 | 58.94M |
| 10/30/2025 | $2.63 | $2.64 | $2.59 | $2.60 | 82.48M |
| 10/29/2025 | $2.66 | $2.68 | $2.61 | $2.64 | 100.76M |
| 10/28/2025 | $2.70 | $2.77 | $2.68 | $2.69 | 137.38M |
| 10/27/2025 | $2.69 | $2.69 | $2.64 | $2.65 | 56.83M |
| 10/24/2025 | $2.68 | $2.70 | $2.65 | $2.66 | 55.52M |
| 10/23/2025 | $2.66 | $2.68 | $2.63 | $2.67 | 54.55M |
| 10/22/2025 | $2.66 | $2.68 | $2.64 | $2.66 | 65.97M |
| 10/21/2025 | $2.58 | $2.71 | $2.56 | $2.66 | 128.20M |
| 10/20/2025 | $2.55 | $2.58 | $2.55 | $2.56 | 52.94M |
| 10/17/2025 | $2.61 | $2.62 | $2.53 | $2.54 | 80.32M |