000739.SZ000739.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.14 | $18.15 | $17.62 | $17.64 | 16.23M |
| 1/15/2026 | $17.47 | $18.51 | $17.40 | $18.13 | 27.27M |
| 1/14/2026 | $17.50 | $17.66 | $17.18 | $17.55 | 33.27M |
| 1/13/2026 | $16.30 | $17.88 | $16.27 | $17.79 | 42.55M |
| 1/12/2026 | $16.43 | $16.45 | $16.14 | $16.25 | 8.57M |
| 1/9/2026 | $16.29 | $16.38 | $16.17 | $16.37 | 7.06M |
| 1/8/2026 | $16.46 | $16.62 | $16.30 | $16.30 | 7.92M |
| 1/7/2026 | $16.25 | $16.48 | $16.19 | $16.46 | 8.41M |
| 1/6/2026 | $16.32 | $16.35 | $16.05 | $16.19 | 9.88M |
| 1/5/2026 | $16.25 | $16.32 | $16.11 | $16.31 | 7.50M |
| 12/31/2025 | $16.26 | $16.38 | $16.14 | $16.27 | 5.31M |
| 12/30/2025 | $16.11 | $16.31 | $16.05 | $16.27 | 4.43M |
| 12/29/2025 | $16.41 | $16.46 | $16.06 | $16.17 | 5.80M |
| 12/26/2025 | $16.49 | $16.51 | $16.31 | $16.40 | 6.23M |
| 12/25/2025 | $16.61 | $16.74 | $16.44 | $16.49 | 5.42M |
| 12/24/2025 | $16.70 | $16.80 | $16.43 | $16.65 | 6.27M |
| 12/23/2025 | $16.63 | $16.89 | $16.62 | $16.72 | 5.09M |
| 12/22/2025 | $16.77 | $16.78 | $16.53 | $16.61 | 6.89M |
| 12/19/2025 | $16.69 | $16.87 | $16.53 | $16.80 | 8.17M |
| 12/18/2025 | $16.30 | $16.81 | $16.23 | $16.75 | 9.92M |
| 12/17/2025 | $16.04 | $16.35 | $16.04 | $16.35 | 6.30M |
| 12/16/2025 | $16.18 | $16.22 | $15.94 | $16.06 | 5.10M |
| 12/15/2025 | $16.17 | $16.25 | $16.08 | $16.22 | 5.18M |
| 12/12/2025 | $16.08 | $16.19 | $15.95 | $16.17 | 6.68M |
| 12/11/2025 | $16.12 | $16.24 | $16.00 | $16.08 | 4.81M |
| 12/10/2025 | $15.98 | $16.12 | $15.67 | $16.10 | 6.07M |
| 12/9/2025 | $16.15 | $16.35 | $15.93 | $15.93 | 5.84M |
| 12/8/2025 | $16.14 | $16.24 | $16.08 | $16.16 | 4.92M |
| 12/5/2025 | $16.21 | $16.27 | $16.05 | $16.11 | 5.36M |
| 12/4/2025 | $16.25 | $16.29 | $16.14 | $16.25 | 4.70M |
| 12/3/2025 | $16.13 | $16.35 | $16.12 | $16.26 | 6.13M |
| 12/2/2025 | $16.13 | $16.32 | $16.10 | $16.15 | 5.48M |
| 12/1/2025 | $15.96 | $16.21 | $15.92 | $16.18 | 7.00M |
| 11/28/2025 | $15.96 | $16.04 | $15.85 | $16.00 | 6.70M |
| 11/27/2025 | $16.06 | $16.10 | $15.92 | $16.02 | 6.71M |
| 11/26/2025 | $16.09 | $16.36 | $15.96 | $16.09 | 11.21M |
| 11/25/2025 | $15.84 | $16.20 | $15.65 | $16.11 | 11.41M |
| 11/24/2025 | $15.90 | $16.07 | $15.73 | $15.83 | 9.67M |
| 11/21/2025 | $15.65 | $15.98 | $15.60 | $15.84 | 17.16M |
| 11/20/2025 | $15.51 | $15.86 | $15.51 | $15.62 | 10.33M |
| 11/19/2025 | $15.40 | $15.48 | $15.23 | $15.29 | 7.15M |
| 11/18/2025 | $15.44 | $15.57 | $15.32 | $15.38 | 5.44M |
| 11/17/2025 | $15.76 | $15.77 | $15.36 | $15.47 | 7.92M |
| 11/14/2025 | $15.53 | $15.87 | $15.51 | $15.73 | 8.45M |
| 11/13/2025 | $15.46 | $15.62 | $15.41 | $15.58 | 6.17M |
| 11/12/2025 | $15.56 | $15.68 | $15.46 | $15.46 | 7.14M |
| 11/11/2025 | $15.44 | $15.58 | $15.31 | $15.56 | 7.22M |
| 11/10/2025 | $15.27 | $15.48 | $15.26 | $15.43 | 7.80M |
| 11/7/2025 | $15.14 | $15.35 | $15.10 | $15.23 | 6.86M |
| 11/6/2025 | $15.11 | $15.24 | $15.02 | $15.14 | 6.86M |
| 11/5/2025 | $14.95 | $15.17 | $14.92 | $15.09 | 6.76M |
| 11/4/2025 | $15.35 | $15.35 | $14.95 | $15.02 | 11.08M |
| 11/3/2025 | $15.72 | $15.80 | $15.26 | $15.32 | 9.96M |
| 10/31/2025 | $15.35 | $15.59 | $15.31 | $15.54 | 7.88M |
| 10/30/2025 | $15.67 | $15.67 | $15.29 | $15.34 | 7.66M |
| 10/29/2025 | $15.43 | $15.70 | $15.27 | $15.67 | 6.98M |
| 10/28/2025 | $15.60 | $15.63 | $15.41 | $15.45 | 5.66M |
| 10/27/2025 | $15.50 | $15.93 | $15.46 | $15.59 | 11.16M |
| 10/24/2025 | $15.27 | $15.50 | $15.22 | $15.34 | 9.47M |
| 10/23/2025 | $15.19 | $15.24 | $15.00 | $15.22 | 9.15M |
| 10/22/2025 | $15.50 | $15.50 | $14.89 | $15.20 | 28.51M |
| 10/21/2025 | $16.00 | $16.18 | $15.94 | $16.07 | 7.86M |
| 10/20/2025 | $15.95 | $16.28 | $15.82 | $15.97 | 10.24M |