000729.SZ000729.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.89 | $11.92 | $11.74 | $11.77 | 17.67M |
| 1/14/2026 | $12.02 | $12.09 | $11.76 | $11.92 | 24.84M |
| 1/13/2026 | $12.05 | $12.18 | $11.99 | $12.08 | 21.16M |
| 1/12/2026 | $12.16 | $12.16 | $11.92 | $12.07 | 22.73M |
| 1/9/2026 | $12.15 | $12.28 | $12.10 | $12.20 | 15.98M |
| 1/8/2026 | $12.16 | $12.38 | $12.08 | $12.17 | 31.30M |
| 1/7/2026 | $12.00 | $12.30 | $11.85 | $12.21 | 37.42M |
| 1/6/2026 | $11.79 | $12.06 | $11.66 | $12.00 | 35.22M |
| 1/5/2026 | $11.27 | $11.83 | $11.26 | $11.79 | 67.90M |
| 12/31/2025 | $11.22 | $11.36 | $11.18 | $11.23 | 27.82M |
| 12/30/2025 | $11.26 | $11.27 | $11.16 | $11.18 | 27.98M |
| 12/29/2025 | $11.52 | $11.52 | $11.20 | $11.26 | 42.02M |
| 12/26/2025 | $11.92 | $11.92 | $11.60 | $11.70 | 41.70M |
| 12/25/2025 | $11.98 | $12.00 | $11.83 | $11.87 | 23.80M |
| 12/24/2025 | $12.02 | $12.06 | $11.93 | $11.95 | 16.46M |
| 12/23/2025 | $12.13 | $12.18 | $12.00 | $12.04 | 13.51M |
| 12/22/2025 | $12.14 | $12.30 | $12.11 | $12.12 | 15.99M |
| 12/19/2025 | $12.12 | $12.23 | $11.95 | $12.15 | 23.28M |
| 12/18/2025 | $12.14 | $12.35 | $12.08 | $12.12 | 17.78M |
| 12/17/2025 | $12.15 | $12.31 | $12.01 | $12.18 | 19.85M |
| 12/16/2025 | $12.24 | $12.30 | $12.11 | $12.24 | 15.98M |
| 12/15/2025 | $12.38 | $12.51 | $12.24 | $12.28 | 14.69M |
| 12/12/2025 | $12.27 | $12.44 | $12.24 | $12.24 | 14.44M |
| 12/11/2025 | $12.40 | $12.53 | $12.26 | $12.31 | 11.80M |
| 12/10/2025 | $12.40 | $12.81 | $12.36 | $12.42 | 26.19M |
| 12/9/2025 | $12.40 | $12.49 | $12.25 | $12.36 | 21.59M |
| 12/8/2025 | $12.51 | $12.57 | $12.31 | $12.44 | 15.80M |
| 12/5/2025 | $12.72 | $12.75 | $12.37 | $12.48 | 24.66M |
| 12/4/2025 | $12.70 | $12.92 | $12.58 | $12.72 | 29.88M |
| 12/3/2025 | $12.47 | $12.77 | $12.42 | $12.69 | 23.33M |
| 12/2/2025 | $12.14 | $12.59 | $12.14 | $12.47 | 22.53M |
| 12/1/2025 | $12.03 | $12.20 | $12.00 | $12.16 | 10.54M |
| 11/28/2025 | $12.06 | $12.18 | $11.99 | $12.05 | 9.68M |
| 11/27/2025 | $12.02 | $12.15 | $11.95 | $12.04 | 10.41M |
| 11/26/2025 | $11.95 | $12.19 | $11.93 | $12.00 | 13.23M |
| 11/25/2025 | $11.93 | $12.01 | $11.72 | $11.94 | 15.60M |
| 11/24/2025 | $11.97 | $12.15 | $11.87 | $11.91 | 14.94M |
| 11/21/2025 | $12.05 | $12.14 | $11.90 | $11.91 | 12.69M |
| 11/20/2025 | $12.17 | $12.22 | $12.06 | $12.08 | 7.22M |
| 11/19/2025 | $12.10 | $12.30 | $12.05 | $12.16 | 13.23M |
| 11/18/2025 | $12.37 | $12.50 | $12.00 | $12.14 | 21.96M |
| 11/17/2025 | $12.66 | $12.67 | $12.37 | $12.44 | 19.95M |
| 11/14/2025 | $12.73 | $12.96 | $12.61 | $12.66 | 19.26M |
| 11/13/2025 | $12.70 | $12.82 | $12.54 | $12.78 | 27.70M |
| 11/12/2025 | $12.40 | $12.82 | $12.40 | $12.73 | 42.21M |
| 11/11/2025 | $12.12 | $12.48 | $12.06 | $12.44 | 40.66M |
| 11/10/2025 | $11.70 | $12.12 | $11.65 | $12.07 | 42.05M |
| 11/7/2025 | $11.67 | $11.82 | $11.64 | $11.71 | 10.16M |
| 11/6/2025 | $11.65 | $11.77 | $11.60 | $11.68 | 15.32M |
| 11/5/2025 | $11.48 | $11.80 | $11.46 | $11.65 | 20.32M |
| 11/4/2025 | $11.72 | $11.72 | $11.49 | $11.52 | 18.73M |
| 11/3/2025 | $11.70 | $11.79 | $11.61 | $11.74 | 20.81M |
| 10/31/2025 | $11.79 | $11.85 | $11.74 | $11.75 | 17.11M |
| 10/30/2025 | $11.68 | $11.85 | $11.64 | $11.83 | 29.72M |
| 10/29/2025 | $11.62 | $11.72 | $11.53 | $11.71 | 17.56M |
| 10/28/2025 | $11.70 | $11.73 | $11.63 | $11.64 | 18.94M |
| 10/27/2025 | $11.70 | $11.75 | $11.59 | $11.73 | 25.12M |
| 10/24/2025 | $11.83 | $11.85 | $11.67 | $11.72 | 27.88M |
| 10/23/2025 | $11.88 | $11.88 | $11.75 | $11.83 | 21.87M |
| 10/22/2025 | $11.92 | $11.96 | $11.86 | $11.88 | 26.40M |
| 10/21/2025 | $12.20 | $12.30 | $11.87 | $11.92 | 65.01M |
| 10/20/2025 | $12.66 | $12.72 | $12.35 | $12.49 | 22.55M |
| 10/17/2025 | $12.76 | $12.86 | $12.64 | $12.68 | 16.56M |