000767.SZ000767.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.95 | $2.95 | $2.89 | $2.93 | 37.90M |
| 1/14/2026 | $2.93 | $2.98 | $2.91 | $2.95 | 67.50M |
| 1/13/2026 | $2.91 | $2.96 | $2.89 | $2.93 | 59.25M |
| 1/12/2026 | $2.87 | $2.91 | $2.86 | $2.91 | 40.66M |
| 1/9/2026 | $2.85 | $2.87 | $2.84 | $2.87 | 31.69M |
| 1/8/2026 | $2.83 | $2.86 | $2.82 | $2.85 | 29.73M |
| 1/7/2026 | $2.85 | $2.87 | $2.83 | $2.83 | 31.40M |
| 1/6/2026 | $2.82 | $2.86 | $2.81 | $2.85 | 37.57M |
| 1/5/2026 | $2.81 | $2.82 | $2.80 | $2.81 | 26.54M |
| 12/31/2025 | $2.82 | $2.83 | $2.79 | $2.80 | 28.01M |
| 12/30/2025 | $2.84 | $2.84 | $2.80 | $2.81 | 27.93M |
| 12/29/2025 | $2.87 | $2.88 | $2.84 | $2.84 | 23.27M |
| 12/26/2025 | $2.87 | $2.89 | $2.86 | $2.87 | 22.66M |
| 12/25/2025 | $2.85 | $2.87 | $2.84 | $2.86 | 18.84M |
| 12/24/2025 | $2.85 | $2.87 | $2.83 | $2.85 | 21.06M |
| 12/23/2025 | $2.87 | $2.90 | $2.84 | $2.85 | 25.73M |
| 12/22/2025 | $2.85 | $2.88 | $2.84 | $2.87 | 31.96M |
| 12/19/2025 | $2.79 | $2.86 | $2.79 | $2.85 | 28.72M |
| 12/18/2025 | $2.78 | $2.81 | $2.77 | $2.79 | 21.99M |
| 12/17/2025 | $2.81 | $2.83 | $2.76 | $2.80 | 34.68M |
| 12/16/2025 | $2.89 | $2.90 | $2.81 | $2.82 | 34.27M |
| 12/15/2025 | $2.88 | $2.91 | $2.87 | $2.88 | 25.68M |
| 12/12/2025 | $2.82 | $2.91 | $2.82 | $2.88 | 53.69M |
| 12/11/2025 | $2.88 | $2.89 | $2.81 | $2.83 | 33.55M |
| 12/10/2025 | $2.86 | $2.89 | $2.85 | $2.87 | 26.86M |
| 12/9/2025 | $2.87 | $2.89 | $2.84 | $2.86 | 25.71M |
| 12/8/2025 | $2.91 | $2.91 | $2.87 | $2.87 | 24.26M |
| 12/5/2025 | $2.85 | $2.90 | $2.83 | $2.90 | 25.95M |
| 12/4/2025 | $2.89 | $2.89 | $2.84 | $2.86 | 25.67M |
| 12/3/2025 | $2.86 | $2.90 | $2.85 | $2.88 | 30.33M |
| 12/2/2025 | $2.86 | $2.87 | $2.83 | $2.86 | 23.71M |
| 12/1/2025 | $2.83 | $2.87 | $2.82 | $2.85 | 30.41M |
| 11/28/2025 | $2.81 | $2.84 | $2.79 | $2.83 | 31.37M |
| 11/27/2025 | $2.80 | $2.83 | $2.79 | $2.81 | 25.92M |
| 11/26/2025 | $2.81 | $2.83 | $2.80 | $2.80 | 32.59M |
| 11/25/2025 | $2.80 | $2.82 | $2.79 | $2.80 | 40.11M |
| 11/24/2025 | $2.84 | $2.84 | $2.77 | $2.80 | 46.93M |
| 11/21/2025 | $2.92 | $2.95 | $2.82 | $2.82 | 58.97M |
| 11/20/2025 | $2.98 | $2.99 | $2.93 | $2.94 | 34.60M |
| 11/19/2025 | $3.01 | $3.04 | $2.95 | $2.97 | 38.68M |
| 11/18/2025 | $3.08 | $3.10 | $3.00 | $3.02 | 54.45M |
| 11/17/2025 | $3.09 | $3.10 | $3.04 | $3.09 | 40.31M |
| 11/14/2025 | $3.08 | $3.11 | $3.07 | $3.09 | 38.21M |
| 11/13/2025 | $3.08 | $3.09 | $3.04 | $3.09 | 40.42M |
| 11/12/2025 | $3.11 | $3.11 | $3.06 | $3.07 | 42.94M |
| 11/11/2025 | $3.12 | $3.13 | $3.08 | $3.10 | 43.42M |
| 11/10/2025 | $3.08 | $3.12 | $3.06 | $3.11 | 58.63M |
| 11/7/2025 | $3.06 | $3.11 | $3.05 | $3.07 | 48.68M |
| 11/6/2025 | $3.07 | $3.12 | $3.07 | $3.08 | 70.29M |
| 11/5/2025 | $2.99 | $3.10 | $2.98 | $3.08 | 88.74M |
| 11/4/2025 | $2.98 | $3.02 | $2.97 | $3.00 | 39.17M |
| 11/3/2025 | $2.96 | $3.00 | $2.94 | $2.99 | 42.60M |
| 10/31/2025 | $3.01 | $3.01 | $2.94 | $2.96 | 55.77M |
| 10/30/2025 | $2.98 | $3.08 | $2.97 | $3.01 | 105.16M |
| 10/29/2025 | $2.90 | $2.95 | $2.87 | $2.94 | 44.33M |
| 10/28/2025 | $2.92 | $2.93 | $2.89 | $2.90 | 26.15M |
| 10/27/2025 | $2.88 | $2.94 | $2.88 | $2.91 | 50.44M |
| 10/24/2025 | $2.95 | $2.96 | $2.86 | $2.88 | 60.87M |
| 10/23/2025 | $2.93 | $2.96 | $2.91 | $2.95 | 51.59M |
| 10/22/2025 | $2.98 | $2.99 | $2.93 | $2.94 | 52.90M |
| 10/21/2025 | $2.94 | $2.99 | $2.92 | $2.98 | 47.36M |
| 10/20/2025 | $2.91 | $2.95 | $2.88 | $2.95 | 40.55M |
| 10/17/2025 | $2.92 | $2.94 | $2.88 | $2.90 | 30.64M |