000759.SZ000759.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.89 | $8.16 | $7.78 | $7.80 | 65.39M |
| 1/14/2026 | $7.76 | $8.02 | $7.72 | $7.88 | 68.43M |
| 1/13/2026 | $8.24 | $8.42 | $7.88 | $7.93 | 95.00M |
| 1/12/2026 | $8.15 | $8.38 | $7.98 | $8.30 | 102.13M |
| 1/9/2026 | $7.76 | $8.20 | $7.76 | $8.19 | 107.28M |
| 1/8/2026 | $7.70 | $8.05 | $7.61 | $7.87 | 86.52M |
| 1/7/2026 | $7.76 | $7.92 | $7.67 | $7.77 | 64.17M |
| 1/6/2026 | $7.60 | $7.94 | $7.58 | $7.85 | 80.62M |
| 1/5/2026 | $7.51 | $7.68 | $7.49 | $7.65 | 54.11M |
| 12/31/2025 | $7.86 | $7.89 | $7.57 | $7.58 | 60.58M |
| 12/30/2025 | $7.93 | $7.94 | $7.64 | $7.75 | 99.82M |
| 12/29/2025 | $8.56 | $8.75 | $8.05 | $8.11 | 118.68M |
| 12/26/2025 | $8.51 | $8.75 | $8.28 | $8.35 | 133.01M |
| 12/25/2025 | $8.84 | $9.04 | $8.45 | $8.51 | 175.39M |
| 12/24/2025 | $8.80 | $9.50 | $8.77 | $8.79 | 248.89M |
| 12/23/2025 | $8.00 | $8.91 | $7.77 | $8.91 | 191.75M |
| 12/22/2025 | $8.17 | $8.30 | $7.96 | $8.10 | 119.71M |
| 12/19/2025 | $7.90 | $8.36 | $7.74 | $8.22 | 158.12M |
| 12/18/2025 | $7.71 | $8.20 | $7.49 | $7.94 | 141.65M |
| 12/17/2025 | $7.84 | $8.11 | $7.52 | $7.67 | 124.44M |
| 12/16/2025 | $7.53 | $8.06 | $7.53 | $7.82 | 128.90M |
| 12/15/2025 | $7.40 | $7.88 | $7.33 | $7.54 | 112.42M |
| 12/12/2025 | $7.40 | $7.43 | $7.15 | $7.25 | 104.67M |
| 12/11/2025 | $8.20 | $8.27 | $7.64 | $7.74 | 178.74M |
| 12/10/2025 | $8.02 | $8.49 | $7.90 | $8.49 | 207.05M |
| 12/9/2025 | $7.36 | $7.85 | $7.36 | $7.72 | 102.77M |
| 12/8/2025 | $7.10 | $7.44 | $7.10 | $7.35 | 46.41M |
| 12/5/2025 | $7.06 | $7.19 | $6.95 | $7.12 | 42.31M |
| 12/4/2025 | $7.38 | $7.39 | $7.16 | $7.16 | 36.07M |
| 12/3/2025 | $7.60 | $7.62 | $7.35 | $7.38 | 38.41M |
| 12/2/2025 | $7.60 | $7.74 | $7.51 | $7.64 | 51.80M |
| 12/1/2025 | $7.50 | $7.74 | $7.48 | $7.64 | 55.43M |
| 11/28/2025 | $7.46 | $7.58 | $7.31 | $7.53 | 59.10M |
| 11/27/2025 | $7.80 | $7.92 | $7.39 | $7.40 | 92.48M |
| 11/26/2025 | $7.27 | $8.00 | $7.26 | $7.83 | 94.32M |
| 11/25/2025 | $7.24 | $7.35 | $7.16 | $7.30 | 31.72M |
| 11/24/2025 | $7.20 | $7.30 | $7.13 | $7.23 | 34.42M |
| 11/21/2025 | $7.61 | $7.68 | $7.18 | $7.18 | 50.77M |
| 11/20/2025 | $7.94 | $7.96 | $7.52 | $7.62 | 65.92M |
| 11/19/2025 | $7.81 | $8.35 | $7.77 | $7.93 | 93.32M |
| 11/18/2025 | $8.00 | $8.10 | $7.71 | $7.76 | 76.72M |
| 11/17/2025 | $8.18 | $8.37 | $8.03 | $8.11 | 72.29M |
| 11/14/2025 | $7.86 | $8.59 | $7.86 | $8.07 | 99.48M |
| 11/13/2025 | $7.92 | $8.17 | $7.80 | $8.04 | 115.16M |
| 11/12/2025 | $8.11 | $8.50 | $7.85 | $8.02 | 145.86M |
| 11/11/2025 | $7.86 | $8.20 | $7.79 | $8.10 | 138.17M |
| 11/10/2025 | $7.35 | $7.85 | $7.27 | $7.71 | 94.75M |
| 11/7/2025 | $7.30 | $7.44 | $7.26 | $7.35 | 32.86M |
| 11/6/2025 | $7.40 | $7.44 | $7.24 | $7.30 | 49.33M |
| 11/5/2025 | $7.19 | $7.83 | $7.15 | $7.52 | 79.49M |
| 11/4/2025 | $7.20 | $7.30 | $7.18 | $7.24 | 26.16M |
| 11/3/2025 | $7.16 | $7.22 | $7.15 | $7.22 | 18.88M |
| 10/31/2025 | $7.20 | $7.22 | $7.14 | $7.19 | 26.99M |
| 10/30/2025 | $7.19 | $7.20 | $7.09 | $7.11 | 26.74M |
| 10/29/2025 | $7.17 | $7.22 | $7.13 | $7.20 | 40.62M |
| 10/28/2025 | $7.31 | $7.50 | $7.24 | $7.39 | 46.32M |
| 10/27/2025 | $7.33 | $7.40 | $7.25 | $7.35 | 35.38M |
| 10/24/2025 | $7.49 | $7.52 | $7.32 | $7.33 | 44.18M |
| 10/23/2025 | $7.72 | $7.77 | $7.43 | $7.49 | 70.82M |
| 10/22/2025 | $7.91 | $8.02 | $7.62 | $7.72 | 123.42M |
| 10/21/2025 | $7.12 | $7.82 | $7.12 | $7.82 | 99.94M |
| 10/20/2025 | $7.10 | $7.12 | $7.05 | $7.11 | 11.23M |
| 10/17/2025 | $7.15 | $7.27 | $7.07 | $7.08 | 14.84M |