000731.SZ000731.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.68 | $6.68 | $6.60 | $6.64 | 11.00M |
| 1/13/2026 | $6.69 | $6.72 | $6.65 | $6.66 | 9.73M |
| 1/12/2026 | $6.69 | $6.71 | $6.64 | $6.70 | 7.45M |
| 1/9/2026 | $6.75 | $6.80 | $6.67 | $6.71 | 6.65M |
| 1/8/2026 | $6.68 | $6.69 | $6.64 | $6.68 | 4.59M |
| 1/7/2026 | $6.72 | $6.72 | $6.64 | $6.67 | 4.86M |
| 1/6/2026 | $6.60 | $6.72 | $6.56 | $6.71 | 8.16M |
| 1/5/2026 | $6.56 | $6.62 | $6.55 | $6.59 | 4.44M |
| 12/31/2025 | $6.58 | $6.58 | $6.50 | $6.54 | 3.62M |
| 12/30/2025 | $6.57 | $6.62 | $6.50 | $6.57 | 4.53M |
| 12/29/2025 | $6.58 | $6.63 | $6.55 | $6.61 | 4.25M |
| 12/26/2025 | $6.64 | $6.65 | $6.60 | $6.60 | 3.25M |
| 12/25/2025 | $6.59 | $6.65 | $6.58 | $6.61 | 3.51M |
| 12/24/2025 | $6.58 | $6.61 | $6.53 | $6.59 | 3.04M |
| 12/23/2025 | $6.61 | $6.65 | $6.56 | $6.58 | 3.68M |
| 12/22/2025 | $6.64 | $6.66 | $6.61 | $6.62 | 3.24M |
| 12/19/2025 | $6.59 | $6.65 | $6.58 | $6.64 | 4.29M |
| 12/18/2025 | $6.51 | $6.64 | $6.49 | $6.60 | 6.90M |
| 12/17/2025 | $6.41 | $6.55 | $6.40 | $6.54 | 6.84M |
| 12/16/2025 | $6.48 | $6.48 | $6.40 | $6.43 | 5.05M |
| 12/15/2025 | $6.47 | $6.49 | $6.43 | $6.48 | 4.36M |
| 12/12/2025 | $6.52 | $6.53 | $6.47 | $6.47 | 6.42M |
| 12/11/2025 | $6.57 | $6.57 | $6.50 | $6.51 | 6.04M |
| 12/10/2025 | $6.56 | $6.58 | $6.52 | $6.56 | 5.06M |
| 12/9/2025 | $6.61 | $6.61 | $6.54 | $6.55 | 5.15M |
| 12/8/2025 | $6.67 | $6.67 | $6.58 | $6.61 | 6.87M |
| 12/5/2025 | $6.59 | $6.66 | $6.52 | $6.65 | 7.09M |
| 12/4/2025 | $6.72 | $6.72 | $6.59 | $6.60 | 8.25M |
| 12/3/2025 | $6.74 | $6.77 | $6.69 | $6.72 | 7.07M |
| 12/2/2025 | $6.74 | $6.79 | $6.70 | $6.75 | 5.18M |
| 12/1/2025 | $6.73 | $6.79 | $6.72 | $6.76 | 5.70M |
| 11/28/2025 | $6.69 | $6.75 | $6.67 | $6.73 | 4.49M |
| 11/27/2025 | $6.70 | $6.74 | $6.66 | $6.69 | 6.50M |
| 11/26/2025 | $6.70 | $6.77 | $6.65 | $6.68 | 6.85M |
| 11/25/2025 | $6.69 | $6.72 | $6.65 | $6.69 | 8.69M |
| 11/24/2025 | $6.78 | $6.79 | $6.65 | $6.66 | 13.76M |
| 11/21/2025 | $6.95 | $6.99 | $6.71 | $6.73 | 16.36M |
| 11/20/2025 | $7.04 | $7.05 | $6.96 | $7.00 | 6.21M |
| 11/19/2025 | $7.04 | $7.08 | $6.96 | $7.03 | 9.23M |
| 11/18/2025 | $7.11 | $7.16 | $6.97 | $7.03 | 12.27M |
| 11/17/2025 | $7.15 | $7.19 | $7.09 | $7.14 | 8.77M |
| 11/14/2025 | $7.21 | $7.25 | $7.15 | $7.15 | 9.70M |
| 11/13/2025 | $7.15 | $7.23 | $7.15 | $7.21 | 11.65M |
| 11/12/2025 | $7.22 | $7.24 | $7.14 | $7.15 | 8.44M |
| 11/11/2025 | $7.15 | $7.20 | $7.11 | $7.20 | 13.89M |
| 11/10/2025 | $7.23 | $7.25 | $7.14 | $7.16 | 15.90M |
| 11/7/2025 | $7.20 | $7.21 | $7.15 | $7.17 | 15.55M |
| 11/6/2025 | $7.10 | $7.24 | $7.08 | $7.17 | 15.81M |
| 11/5/2025 | $7.10 | $7.10 | $7.04 | $7.07 | 9.14M |
| 11/4/2025 | $7.00 | $7.08 | $6.94 | $7.07 | 15.27M |
| 11/3/2025 | $6.87 | $7.00 | $6.87 | $6.99 | 9.33M |
| 10/31/2025 | $6.84 | $6.90 | $6.83 | $6.88 | 6.64M |
| 10/30/2025 | $6.80 | $6.93 | $6.76 | $6.84 | 10.42M |
| 10/29/2025 | $6.83 | $6.85 | $6.73 | $6.81 | 6.53M |
| 10/28/2025 | $6.80 | $6.88 | $6.78 | $6.83 | 6.56M |
| 10/27/2025 | $6.86 | $6.91 | $6.82 | $6.88 | 7.10M |
| 10/24/2025 | $6.91 | $6.92 | $6.84 | $6.84 | 6.34M |
| 10/23/2025 | $6.82 | $6.89 | $6.80 | $6.89 | 6.27M |
| 10/22/2025 | $6.82 | $6.87 | $6.79 | $6.84 | 6.11M |
| 10/21/2025 | $6.74 | $6.83 | $6.73 | $6.81 | 5.49M |
| 10/20/2025 | $6.74 | $6.74 | $6.67 | $6.74 | 4.42M |
| 10/17/2025 | $6.81 | $6.85 | $6.78 | $6.79 | 4.92M |