000728.SZ000728.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.54 | $8.57 | $8.42 | $8.46 | 42.53M |
| 1/14/2026 | $8.61 | $8.78 | $8.51 | $8.57 | 68.68M |
| 1/13/2026 | $8.71 | $8.78 | $8.60 | $8.64 | 48.28M |
| 1/12/2026 | $8.63 | $8.72 | $8.55 | $8.69 | 58.29M |
| 1/9/2026 | $8.51 | $8.65 | $8.50 | $8.63 | 44.18M |
| 1/8/2026 | $8.60 | $8.62 | $8.48 | $8.51 | 49.57M |
| 1/7/2026 | $8.75 | $8.75 | $8.60 | $8.66 | 54.83M |
| 1/6/2026 | $8.45 | $8.78 | $8.44 | $8.76 | 97.52M |
| 1/5/2026 | $8.38 | $8.45 | $8.36 | $8.44 | 33.65M |
| 12/31/2025 | $8.39 | $8.44 | $8.34 | $8.35 | 21.09M |
| 12/30/2025 | $8.39 | $8.45 | $8.37 | $8.38 | 18.23M |
| 12/29/2025 | $8.44 | $8.46 | $8.38 | $8.39 | 22.78M |
| 12/26/2025 | $8.41 | $8.52 | $8.40 | $8.45 | 37.48M |
| 12/25/2025 | $8.38 | $8.44 | $8.36 | $8.41 | 22.72M |
| 12/24/2025 | $8.29 | $8.39 | $8.27 | $8.37 | 23.01M |
| 12/23/2025 | $8.34 | $8.37 | $8.28 | $8.29 | 18.80M |
| 12/22/2025 | $8.34 | $8.37 | $8.32 | $8.32 | 17.99M |
| 12/19/2025 | $8.27 | $8.39 | $8.25 | $8.34 | 24.84M |
| 12/18/2025 | $8.33 | $8.33 | $8.26 | $8.27 | 23.90M |
| 12/17/2025 | $8.24 | $8.39 | $8.15 | $8.32 | 37.80M |
| 12/16/2025 | $8.26 | $8.28 | $8.20 | $8.24 | 21.39M |
| 12/15/2025 | $8.21 | $8.33 | $8.20 | $8.27 | 20.02M |
| 12/12/2025 | $8.20 | $8.28 | $8.18 | $8.26 | 26.13M |
| 12/11/2025 | $8.30 | $8.31 | $8.17 | $8.19 | 23.04M |
| 12/10/2025 | $8.26 | $8.33 | $8.21 | $8.30 | 21.99M |
| 12/9/2025 | $8.34 | $8.37 | $8.26 | $8.27 | 24.67M |
| 12/8/2025 | $8.40 | $8.51 | $8.37 | $8.39 | 58.79M |
| 12/5/2025 | $8.19 | $8.38 | $8.17 | $8.34 | 39.91M |
| 12/4/2025 | $8.17 | $8.22 | $8.15 | $8.20 | 18.41M |
| 12/3/2025 | $8.20 | $8.21 | $8.15 | $8.15 | 20.16M |
| 12/2/2025 | $8.23 | $8.24 | $8.18 | $8.19 | 17.04M |
| 12/1/2025 | $8.19 | $8.25 | $8.19 | $8.24 | 20.01M |
| 11/28/2025 | $8.19 | $8.23 | $8.17 | $8.21 | 16.21M |
| 11/27/2025 | $8.18 | $8.26 | $8.17 | $8.20 | 21.80M |
| 11/26/2025 | $8.21 | $8.24 | $8.17 | $8.17 | 17.65M |
| 11/25/2025 | $8.23 | $8.27 | $8.20 | $8.21 | 24.41M |
| 11/24/2025 | $8.20 | $8.24 | $8.17 | $8.21 | 25.15M |
| 11/21/2025 | $8.33 | $8.41 | $8.17 | $8.18 | 49.14M |
| 11/20/2025 | $8.59 | $8.63 | $8.40 | $8.40 | 42.05M |
| 11/19/2025 | $8.43 | $8.49 | $8.38 | $8.42 | 30.41M |
| 11/18/2025 | $8.46 | $8.50 | $8.42 | $8.44 | 27.34M |
| 11/17/2025 | $8.55 | $8.56 | $8.45 | $8.46 | 32.65M |
| 11/14/2025 | $8.59 | $8.63 | $8.56 | $8.56 | 27.86M |
| 11/13/2025 | $8.54 | $8.65 | $8.53 | $8.63 | 32.61M |
| 11/12/2025 | $8.61 | $8.62 | $8.50 | $8.55 | 33.07M |
| 11/11/2025 | $8.71 | $8.76 | $8.65 | $8.67 | 36.47M |
| 11/10/2025 | $8.62 | $8.76 | $8.61 | $8.72 | 36.10M |
| 11/7/2025 | $8.65 | $8.68 | $8.62 | $8.62 | 32.89M |
| 11/6/2025 | $8.61 | $8.73 | $8.61 | $8.68 | 42.48M |
| 11/5/2025 | $8.57 | $8.64 | $8.56 | $8.60 | 32.93M |
| 11/4/2025 | $8.68 | $8.70 | $8.59 | $8.62 | 42.97M |
| 11/3/2025 | $8.75 | $8.75 | $8.63 | $8.69 | 55.08M |
| 10/31/2025 | $8.92 | $8.96 | $8.76 | $8.76 | 70.00M |
| 10/30/2025 | $9.08 | $9.09 | $8.91 | $8.91 | 70.83M |
| 10/29/2025 | $8.87 | $9.18 | $8.87 | $9.13 | 112.49M |
| 10/28/2025 | $9.04 | $9.06 | $8.84 | $8.91 | 145.65M |
| 10/27/2025 | $9.28 | $9.48 | $9.25 | $9.42 | 81.02M |
| 10/24/2025 | $9.11 | $9.22 | $9.10 | $9.22 | 44.16M |
| 10/23/2025 | $9.02 | $9.11 | $8.94 | $9.08 | 36.44M |
| 10/22/2025 | $9.09 | $9.09 | $8.98 | $9.02 | 48.86M |
| 10/21/2025 | $9.10 | $9.26 | $9.09 | $9.14 | 58.16M |
| 10/20/2025 | $9.25 | $9.28 | $9.06 | $9.09 | 50.32M |
| 10/17/2025 | $9.32 | $9.44 | $9.11 | $9.13 | 66.75M |