000758.SZ000758.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.95 | $7.28 | $6.90 | $7.12 | 125.39M |
| 1/14/2026 | $6.98 | $7.13 | $6.86 | $6.93 | 91.17M |
| 1/13/2026 | $6.99 | $7.12 | $6.93 | $6.97 | 77.97M |
| 1/12/2026 | $7.12 | $7.16 | $6.93 | $7.02 | 79.30M |
| 1/9/2026 | $6.80 | $7.04 | $6.79 | $7.03 | 84.63M |
| 1/8/2026 | $6.82 | $7.07 | $6.78 | $6.84 | 72.20M |
| 1/7/2026 | $6.92 | $7.04 | $6.84 | $6.90 | 88.48M |
| 1/6/2026 | $6.70 | $6.97 | $6.69 | $6.89 | 91.43M |
| 1/5/2026 | $6.70 | $6.73 | $6.58 | $6.65 | 58.68M |
| 12/31/2025 | $6.49 | $6.74 | $6.49 | $6.64 | 83.45M |
| 12/30/2025 | $6.40 | $6.55 | $6.33 | $6.49 | 52.41M |
| 12/29/2025 | $6.60 | $6.64 | $6.47 | $6.53 | 69.28M |
| 12/26/2025 | $6.32 | $6.53 | $6.32 | $6.50 | 67.74M |
| 12/25/2025 | $6.32 | $6.33 | $6.23 | $6.28 | 27.87M |
| 12/24/2025 | $6.34 | $6.38 | $6.29 | $6.32 | 42.63M |
| 12/23/2025 | $6.29 | $6.41 | $6.23 | $6.31 | 57.67M |
| 12/22/2025 | $6.21 | $6.28 | $6.17 | $6.23 | 33.46M |
| 12/19/2025 | $6.04 | $6.18 | $6.03 | $6.16 | 35.31M |
| 12/18/2025 | $5.95 | $6.15 | $5.92 | $6.05 | 32.73M |
| 12/17/2025 | $5.87 | $5.99 | $5.82 | $5.98 | 29.45M |
| 12/16/2025 | $6.01 | $6.02 | $5.85 | $5.87 | 25.20M |
| 12/15/2025 | $5.96 | $6.08 | $5.95 | $6.04 | 20.25M |
| 12/12/2025 | $6.04 | $6.09 | $6.03 | $6.03 | 24.31M |
| 12/11/2025 | $6.13 | $6.16 | $5.98 | $5.99 | 25.76M |
| 12/10/2025 | $6.10 | $6.15 | $6.05 | $6.12 | 21.80M |
| 12/9/2025 | $6.23 | $6.24 | $6.07 | $6.10 | 33.98M |
| 12/8/2025 | $6.25 | $6.28 | $6.22 | $6.27 | 30.87M |
| 12/5/2025 | $6.05 | $6.26 | $6.03 | $6.24 | 52.83M |
| 12/4/2025 | $6.14 | $6.17 | $6.04 | $6.05 | 28.87M |
| 12/3/2025 | $6.05 | $6.15 | $6.03 | $6.09 | 25.35M |
| 12/2/2025 | $6.12 | $6.14 | $6.03 | $6.06 | 22.76M |
| 12/1/2025 | $6.11 | $6.27 | $6.11 | $6.13 | 42.60M |
| 11/28/2025 | $5.92 | $6.04 | $5.90 | $6.03 | 25.73M |
| 11/27/2025 | $5.96 | $6.01 | $5.93 | $5.93 | 23.83M |
| 11/26/2025 | $6.00 | $6.02 | $5.91 | $5.92 | 21.97M |
| 11/25/2025 | $5.95 | $6.05 | $5.93 | $6.00 | 30.19M |
| 11/24/2025 | $5.90 | $5.96 | $5.82 | $5.90 | 32.40M |
| 11/21/2025 | $6.20 | $6.20 | $5.82 | $5.82 | 62.55M |
| 11/20/2025 | $6.25 | $6.38 | $6.23 | $6.26 | 40.56M |
| 11/19/2025 | $6.21 | $6.30 | $6.16 | $6.24 | 34.62M |
| 11/18/2025 | $6.43 | $6.44 | $6.16 | $6.22 | 59.60M |
| 11/17/2025 | $6.55 | $6.56 | $6.44 | $6.46 | 41.08M |
| 11/14/2025 | $6.63 | $6.68 | $6.57 | $6.57 | 46.74M |
| 11/13/2025 | $6.53 | $6.75 | $6.53 | $6.70 | 76.48M |
| 11/12/2025 | $6.51 | $6.59 | $6.41 | $6.52 | 46.78M |
| 11/11/2025 | $6.57 | $6.64 | $6.47 | $6.53 | 47.25M |
| 11/10/2025 | $6.50 | $6.58 | $6.49 | $6.52 | 46.85M |
| 11/7/2025 | $6.48 | $6.50 | $6.43 | $6.46 | 34.14M |
| 11/6/2025 | $6.39 | $6.55 | $6.37 | $6.52 | 47.02M |
| 11/5/2025 | $6.30 | $6.43 | $6.28 | $6.40 | 35.62M |
| 11/4/2025 | $6.47 | $6.53 | $6.35 | $6.40 | 42.03M |
| 11/3/2025 | $6.70 | $6.72 | $6.37 | $6.50 | 75.77M |
| 10/31/2025 | $6.80 | $6.84 | $6.66 | $6.67 | 58.55M |
| 10/30/2025 | $6.84 | $6.92 | $6.73 | $6.80 | 72.90M |
| 10/29/2025 | $6.70 | $6.89 | $6.67 | $6.89 | 85.45M |
| 10/28/2025 | $6.93 | $6.98 | $6.81 | $6.89 | 55.48M |
| 10/27/2025 | $6.97 | $7.10 | $6.94 | $7.01 | 67.63M |
| 10/24/2025 | $6.90 | $7.03 | $6.85 | $6.93 | 46.58M |
| 10/23/2025 | $6.83 | $6.88 | $6.62 | $6.86 | 49.02M |
| 10/22/2025 | $6.79 | $6.90 | $6.69 | $6.85 | 59.45M |
| 10/21/2025 | $6.95 | $7.02 | $6.90 | $6.95 | 62.02M |
| 10/20/2025 | $6.93 | $6.96 | $6.82 | $6.87 | 57.59M |
| 10/17/2025 | $7.11 | $7.25 | $6.88 | $6.90 | 76.27M |