000735.SZ000735.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.57 | $8.57 | $7.91 | $7.92 | 41.03M |
| 1/14/2026 | $8.13 | $8.23 | $8.02 | $8.13 | 86.73M |
| 1/13/2026 | $8.49 | $8.78 | $8.22 | $8.23 | 112.03M |
| 1/12/2026 | $8.41 | $8.57 | $8.38 | $8.46 | 93.56M |
| 1/9/2026 | $8.57 | $8.67 | $8.50 | $8.55 | 63.75M |
| 1/8/2026 | $8.61 | $8.76 | $8.59 | $8.64 | 64.09M |
| 1/7/2026 | $8.70 | $8.86 | $8.66 | $8.69 | 64.13M |
| 1/6/2026 | $8.69 | $8.87 | $8.65 | $8.75 | 76.04M |
| 1/5/2026 | $8.90 | $8.90 | $8.58 | $8.71 | 102.12M |
| 12/31/2025 | $9.04 | $9.26 | $8.79 | $9.04 | 95.94M |
| 12/30/2025 | $9.40 | $9.45 | $8.95 | $9.00 | 125.82M |
| 12/29/2025 | $9.88 | $10.11 | $9.58 | $9.59 | 144.45M |
| 12/26/2025 | $9.66 | $10.34 | $9.66 | $10.00 | 175.77M |
| 12/25/2025 | $10.25 | $10.29 | $9.72 | $9.78 | 135.62M |
| 12/24/2025 | $10.21 | $10.39 | $9.95 | $10.15 | 192.20M |
| 12/23/2025 | $10.70 | $11.38 | $10.34 | $10.47 | 290.06M |
| 12/22/2025 | $9.55 | $10.48 | $9.55 | $10.48 | 214.28M |
| 12/19/2025 | $8.72 | $9.83 | $8.46 | $9.53 | 204.71M |
| 12/18/2025 | $9.60 | $9.79 | $8.98 | $8.99 | 181.93M |
| 12/17/2025 | $11.00 | $11.05 | $9.89 | $9.98 | 204.20M |
| 12/16/2025 | $11.37 | $12.15 | $10.50 | $10.99 | 245.11M |
| 12/15/2025 | $10.50 | $11.48 | $9.96 | $11.17 | 256.12M |
| 12/12/2025 | $9.78 | $10.90 | $9.78 | $10.44 | 255.50M |
| 12/11/2025 | $10.45 | $10.76 | $10.07 | $10.14 | 311.42M |
| 12/10/2025 | $9.07 | $9.78 | $9.02 | $9.78 | 130.50M |
| 12/9/2025 | $9.37 | $9.40 | $8.88 | $8.89 | 103.03M |
| 12/8/2025 | $9.23 | $9.75 | $9.10 | $9.47 | 131.77M |
| 12/5/2025 | $8.51 | $9.36 | $8.33 | $9.18 | 169.18M |
| 12/4/2025 | $9.41 | $9.50 | $8.71 | $8.71 | 194.98M |
| 12/3/2025 | $9.52 | $10.25 | $9.52 | $9.68 | 252.48M |
| 12/2/2025 | $8.49 | $9.32 | $8.14 | $9.32 | 116.42M |
| 12/1/2025 | $8.64 | $8.84 | $8.32 | $8.47 | 92.83M |
| 11/28/2025 | $8.44 | $8.77 | $8.03 | $8.64 | 96.50M |
| 11/27/2025 | $8.94 | $9.05 | $8.24 | $8.38 | 107.16M |
| 11/26/2025 | $8.66 | $9.45 | $8.58 | $8.97 | 151.02M |
| 11/25/2025 | $8.42 | $8.76 | $8.20 | $8.64 | 98.97M |
| 11/24/2025 | $8.56 | $8.79 | $8.09 | $8.26 | 90.22M |
| 11/21/2025 | $8.60 | $9.10 | $8.42 | $8.50 | 133.50M |
| 11/20/2025 | $8.13 | $8.92 | $8.05 | $8.70 | 132.83M |
| 11/19/2025 | $8.37 | $8.47 | $8.04 | $8.11 | 63.25M |
| 11/18/2025 | $8.52 | $8.68 | $8.25 | $8.43 | 67.29M |
| 11/17/2025 | $8.41 | $8.62 | $8.30 | $8.58 | 74.14M |
| 11/14/2025 | $8.18 | $8.63 | $8.17 | $8.45 | 80.34M |
| 11/13/2025 | $8.07 | $8.43 | $7.99 | $8.23 | 59.17M |
| 11/12/2025 | $8.22 | $8.37 | $8.13 | $8.15 | 49.37M |
| 11/11/2025 | $8.31 | $8.38 | $8.23 | $8.26 | 66.87M |
| 11/10/2025 | $8.25 | $8.74 | $8.02 | $8.42 | 110.85M |
| 11/7/2025 | $8.30 | $8.41 | $7.92 | $8.12 | 108.89M |
| 11/6/2025 | $8.32 | $8.45 | $7.83 | $7.93 | 139.17M |
| 11/5/2025 | $8.33 | $8.85 | $8.14 | $8.65 | 153.23M |
| 11/4/2025 | $8.06 | $8.45 | $7.98 | $8.20 | 143.72M |
| 11/3/2025 | $7.36 | $8.06 | $7.34 | $8.06 | 83.06M |
| 10/31/2025 | $7.19 | $7.43 | $7.11 | $7.33 | 62.42M |
| 10/30/2025 | $7.08 | $7.28 | $7.00 | $7.16 | 52.60M |
| 10/29/2025 | $6.80 | $7.33 | $6.80 | $7.17 | 69.15M |
| 10/28/2025 | $6.73 | $6.89 | $6.72 | $6.83 | 27.70M |
| 10/27/2025 | $6.75 | $6.84 | $6.65 | $6.73 | 29.75M |
| 10/24/2025 | $6.70 | $6.87 | $6.67 | $6.72 | 26.64M |
| 10/23/2025 | $6.66 | $6.79 | $6.63 | $6.71 | 24.01M |
| 10/22/2025 | $6.80 | $6.85 | $6.65 | $6.66 | 32.47M |
| 10/21/2025 | $6.75 | $6.90 | $6.62 | $6.83 | 38.98M |
| 10/20/2025 | $6.63 | $6.91 | $6.59 | $6.75 | 51.22M |
| 10/17/2025 | $6.61 | $6.79 | $6.60 | $6.62 | 54.47M |