000751.SZ000751.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.42 | $4.83 | $4.37 | $4.83 | 242.45M |
| 1/14/2026 | $4.37 | $4.46 | $4.34 | $4.39 | 89.78M |
| 1/13/2026 | $4.35 | $4.49 | $4.32 | $4.37 | 91.80M |
| 1/12/2026 | $4.45 | $4.46 | $4.33 | $4.37 | 80.22M |
| 1/9/2026 | $4.25 | $4.43 | $4.22 | $4.40 | 101.91M |
| 1/8/2026 | $4.25 | $4.34 | $4.20 | $4.23 | 66.16M |
| 1/7/2026 | $4.29 | $4.37 | $4.25 | $4.28 | 74.94M |
| 1/6/2026 | $4.16 | $4.35 | $4.16 | $4.31 | 103.88M |
| 1/5/2026 | $4.11 | $4.16 | $4.08 | $4.12 | 51.14M |
| 12/31/2025 | $4.06 | $4.15 | $4.04 | $4.09 | 52.91M |
| 12/30/2025 | $4.00 | $4.11 | $3.98 | $4.07 | 46.19M |
| 12/29/2025 | $4.18 | $4.19 | $4.08 | $4.08 | 65.54M |
| 12/26/2025 | $4.02 | $4.13 | $4.02 | $4.13 | 76.71M |
| 12/25/2025 | $4.01 | $4.02 | $3.95 | $3.99 | 33.31M |
| 12/24/2025 | $4.04 | $4.08 | $4.01 | $4.03 | 39.87M |
| 12/23/2025 | $4.07 | $4.09 | $4.00 | $4.03 | 40.69M |
| 12/22/2025 | $4.01 | $4.10 | $4.01 | $4.07 | 63.69M |
| 12/19/2025 | $3.89 | $4.02 | $3.85 | $4.01 | 85.71M |
| 12/18/2025 | $3.74 | $4.14 | $3.72 | $3.92 | 105.41M |
| 12/17/2025 | $3.69 | $3.77 | $3.66 | $3.76 | 34.98M |
| 12/16/2025 | $3.78 | $3.81 | $3.67 | $3.69 | 36.13M |
| 12/15/2025 | $3.80 | $3.86 | $3.75 | $3.82 | 36.59M |
| 12/12/2025 | $3.97 | $4.00 | $3.85 | $3.87 | 54.45M |
| 12/11/2025 | $3.96 | $4.05 | $3.88 | $3.88 | 61.96M |
| 12/10/2025 | $3.93 | $3.98 | $3.90 | $3.95 | 37.88M |
| 12/9/2025 | $4.06 | $4.06 | $3.91 | $3.92 | 68.86M |
| 12/8/2025 | $4.12 | $4.13 | $4.02 | $4.09 | 66.53M |
| 12/5/2025 | $3.93 | $4.13 | $3.92 | $4.13 | 95.13M |
| 12/4/2025 | $4.01 | $4.09 | $3.93 | $3.94 | 60.85M |
| 12/3/2025 | $3.94 | $4.06 | $3.92 | $3.99 | 51.59M |
| 12/2/2025 | $3.97 | $4.00 | $3.89 | $3.95 | 40.73M |
| 12/1/2025 | $4.05 | $4.15 | $3.99 | $4.01 | 79.57M |
| 11/28/2025 | $3.87 | $3.95 | $3.82 | $3.92 | 41.61M |
| 11/27/2025 | $3.94 | $3.96 | $3.86 | $3.88 | 44.15M |
| 11/26/2025 | $3.95 | $4.07 | $3.89 | $3.89 | 53.13M |
| 11/25/2025 | $3.78 | $3.99 | $3.78 | $3.94 | 87.94M |
| 11/24/2025 | $3.78 | $3.83 | $3.66 | $3.75 | 61.20M |
| 11/21/2025 | $4.10 | $4.11 | $3.78 | $3.78 | 131.20M |
| 11/20/2025 | $4.30 | $4.38 | $4.16 | $4.19 | 126.42M |
| 11/19/2025 | $4.09 | $4.48 | $4.08 | $4.30 | 189.05M |
| 11/18/2025 | $4.27 | $4.29 | $4.03 | $4.07 | 87.01M |
| 11/17/2025 | $4.23 | $4.34 | $4.22 | $4.30 | 78.62M |
| 11/14/2025 | $4.19 | $4.51 | $4.16 | $4.30 | 117.49M |
| 11/13/2025 | $4.16 | $4.29 | $4.14 | $4.24 | 90.03M |
| 11/12/2025 | $4.13 | $4.26 | $4.08 | $4.16 | 79.66M |
| 11/11/2025 | $4.17 | $4.23 | $4.07 | $4.15 | 63.63M |
| 11/10/2025 | $4.09 | $4.23 | $4.07 | $4.14 | 76.63M |
| 11/7/2025 | $4.08 | $4.10 | $4.02 | $4.07 | 57.76M |
| 11/6/2025 | $3.97 | $4.12 | $3.93 | $4.11 | 102.47M |
| 11/5/2025 | $3.85 | $4.01 | $3.82 | $3.97 | 66.33M |
| 11/4/2025 | $3.93 | $4.04 | $3.86 | $3.93 | 76.33M |
| 11/3/2025 | $3.87 | $3.96 | $3.79 | $3.92 | 64.94M |
| 10/31/2025 | $3.92 | $4.01 | $3.86 | $3.87 | 47.12M |
| 10/30/2025 | $3.94 | $3.97 | $3.89 | $3.91 | 49.45M |
| 10/29/2025 | $3.81 | $3.98 | $3.80 | $3.97 | 80.34M |
| 10/28/2025 | $3.87 | $3.90 | $3.79 | $3.81 | 61.88M |
| 10/27/2025 | $3.93 | $3.95 | $3.86 | $3.91 | 93.39M |
| 10/24/2025 | $3.94 | $4.02 | $3.85 | $3.96 | 57.75M |
| 10/23/2025 | $3.84 | $3.94 | $3.78 | $3.93 | 54.58M |
| 10/22/2025 | $3.82 | $3.90 | $3.76 | $3.85 | 47.95M |
| 10/21/2025 | $3.93 | $3.94 | $3.87 | $3.88 | 42.68M |
| 10/20/2025 | $3.96 | $3.99 | $3.84 | $3.86 | 50.59M |
| 10/17/2025 | $3.98 | $4.12 | $3.92 | $3.93 | 72.94M |