000750.SZ000750.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.33 | $4.35 | $4.26 | $4.29 | 99.89M |
| 1/14/2026 | $4.35 | $4.46 | $4.32 | $4.35 | 170.02M |
| 1/13/2026 | $4.41 | $4.44 | $4.35 | $4.37 | 121.52M |
| 1/12/2026 | $4.28 | $4.45 | $4.27 | $4.42 | 187.95M |
| 1/9/2026 | $4.26 | $4.31 | $4.26 | $4.29 | 87.45M |
| 1/8/2026 | $4.30 | $4.32 | $4.26 | $4.27 | 82.54M |
| 1/7/2026 | $4.40 | $4.41 | $4.31 | $4.32 | 98.37M |
| 1/6/2026 | $4.25 | $4.41 | $4.25 | $4.41 | 164.21M |
| 1/5/2026 | $4.24 | $4.26 | $4.20 | $4.26 | 86.28M |
| 12/31/2025 | $4.26 | $4.30 | $4.23 | $4.24 | 43.93M |
| 12/30/2025 | $4.26 | $4.30 | $4.24 | $4.26 | 41.03M |
| 12/29/2025 | $4.28 | $4.30 | $4.26 | $4.26 | 42.53M |
| 12/26/2025 | $4.25 | $4.31 | $4.24 | $4.28 | 68.70M |
| 12/25/2025 | $4.25 | $4.27 | $4.23 | $4.25 | 34.58M |
| 12/24/2025 | $4.21 | $4.26 | $4.19 | $4.25 | 42.12M |
| 12/23/2025 | $4.23 | $4.24 | $4.20 | $4.21 | 36.81M |
| 12/22/2025 | $4.22 | $4.25 | $4.21 | $4.23 | 37.14M |
| 12/19/2025 | $4.16 | $4.24 | $4.16 | $4.23 | 61.42M |
| 12/18/2025 | $4.21 | $4.23 | $4.16 | $4.16 | 50.47M |
| 12/17/2025 | $4.16 | $4.24 | $4.10 | $4.20 | 72.78M |
| 12/16/2025 | $4.19 | $4.20 | $4.15 | $4.16 | 45.55M |
| 12/15/2025 | $4.18 | $4.24 | $4.18 | $4.20 | 35.03M |
| 12/12/2025 | $4.19 | $4.23 | $4.18 | $4.20 | 40.54M |
| 12/11/2025 | $4.25 | $4.25 | $4.18 | $4.18 | 45.43M |
| 12/10/2025 | $4.22 | $4.27 | $4.20 | $4.25 | 63.69M |
| 12/9/2025 | $4.28 | $4.28 | $4.22 | $4.23 | 45.82M |
| 12/8/2025 | $4.31 | $4.36 | $4.29 | $4.29 | 90.16M |
| 12/5/2025 | $4.18 | $4.29 | $4.16 | $4.27 | 79.03M |
| 12/4/2025 | $4.19 | $4.20 | $4.15 | $4.19 | 33.90M |
| 12/3/2025 | $4.21 | $4.23 | $4.17 | $4.18 | 37.21M |
| 12/2/2025 | $4.24 | $4.24 | $4.20 | $4.21 | 26.18M |
| 12/1/2025 | $4.21 | $4.24 | $4.20 | $4.24 | 37.84M |
| 11/28/2025 | $4.21 | $4.23 | $4.18 | $4.22 | 40.86M |
| 11/27/2025 | $4.22 | $4.25 | $4.20 | $4.20 | 34.10M |
| 11/26/2025 | $4.22 | $4.25 | $4.20 | $4.21 | 35.63M |
| 11/25/2025 | $4.24 | $4.26 | $4.22 | $4.23 | 46.23M |
| 11/24/2025 | $4.22 | $4.25 | $4.18 | $4.23 | 46.98M |
| 11/21/2025 | $4.33 | $4.35 | $4.20 | $4.20 | 85.83M |
| 11/20/2025 | $4.45 | $4.47 | $4.35 | $4.36 | 68.31M |
| 11/19/2025 | $4.40 | $4.43 | $4.34 | $4.36 | 57.19M |
| 11/18/2025 | $4.44 | $4.45 | $4.39 | $4.40 | 60.71M |
| 11/17/2025 | $4.47 | $4.48 | $4.43 | $4.44 | 57.28M |
| 11/14/2025 | $4.50 | $4.53 | $4.48 | $4.48 | 52.48M |
| 11/13/2025 | $4.49 | $4.53 | $4.48 | $4.53 | 59.46M |
| 11/12/2025 | $4.51 | $4.53 | $4.46 | $4.50 | 65.32M |
| 11/11/2025 | $4.55 | $4.56 | $4.51 | $4.52 | 55.67M |
| 11/10/2025 | $4.51 | $4.56 | $4.50 | $4.55 | 59.50M |
| 11/7/2025 | $4.54 | $4.54 | $4.50 | $4.50 | 60.76M |
| 11/6/2025 | $4.54 | $4.58 | $4.53 | $4.55 | 71.50M |
| 11/5/2025 | $4.50 | $4.55 | $4.49 | $4.52 | 55.48M |
| 11/4/2025 | $4.54 | $4.55 | $4.51 | $4.54 | 60.07M |
| 11/3/2025 | $4.57 | $4.58 | $4.49 | $4.55 | 84.02M |
| 10/31/2025 | $4.63 | $4.65 | $4.56 | $4.57 | 124.12M |
| 10/30/2025 | $4.65 | $4.65 | $4.57 | $4.58 | 109.48M |
| 10/29/2025 | $4.56 | $4.67 | $4.56 | $4.66 | 179.91M |
| 10/28/2025 | $4.58 | $4.60 | $4.56 | $4.57 | 78.20M |
| 10/27/2025 | $4.63 | $4.64 | $4.57 | $4.60 | 105.89M |
| 10/24/2025 | $4.54 | $4.60 | $4.54 | $4.58 | 96.42M |
| 10/23/2025 | $4.50 | $4.55 | $4.47 | $4.55 | 81.10M |
| 10/22/2025 | $4.51 | $4.54 | $4.49 | $4.50 | 58.73M |
| 10/21/2025 | $4.47 | $4.57 | $4.46 | $4.53 | 101.65M |
| 10/20/2025 | $4.47 | $4.49 | $4.45 | $4.46 | 65.50M |
| 10/17/2025 | $4.52 | $4.56 | $4.42 | $4.43 | 105.02M |