000778.SZ000778.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.32 | $4.37 | $4.28 | $4.34 | 71.24M |
| 1/14/2026 | $4.23 | $4.39 | $4.22 | $4.36 | 137.79M |
| 1/13/2026 | $4.30 | $4.31 | $4.21 | $4.24 | 70.74M |
| 1/12/2026 | $4.27 | $4.35 | $4.26 | $4.32 | 93.44M |
| 1/9/2026 | $4.24 | $4.29 | $4.22 | $4.25 | 64.88M |
| 1/8/2026 | $4.23 | $4.26 | $4.20 | $4.24 | 55.96M |
| 1/7/2026 | $4.23 | $4.27 | $4.21 | $4.26 | 55.32M |
| 1/6/2026 | $4.17 | $4.25 | $4.16 | $4.23 | 49.70M |
| 1/5/2026 | $4.20 | $4.22 | $4.16 | $4.18 | 44.88M |
| 12/31/2025 | $4.18 | $4.20 | $4.15 | $4.18 | 38.48M |
| 12/30/2025 | $4.17 | $4.20 | $4.11 | $4.18 | 45.90M |
| 12/29/2025 | $4.19 | $4.22 | $4.16 | $4.20 | 42.33M |
| 12/26/2025 | $4.15 | $4.20 | $4.14 | $4.19 | 48.30M |
| 12/25/2025 | $4.12 | $4.16 | $4.09 | $4.15 | 37.71M |
| 12/24/2025 | $4.11 | $4.14 | $4.08 | $4.13 | 34.97M |
| 12/23/2025 | $4.10 | $4.14 | $4.08 | $4.10 | 37.92M |
| 12/22/2025 | $4.13 | $4.18 | $4.10 | $4.10 | 38.34M |
| 12/19/2025 | $4.05 | $4.14 | $4.04 | $4.12 | 53.40M |
| 12/18/2025 | $4.03 | $4.09 | $4.01 | $4.05 | 36.95M |
| 12/17/2025 | $4.00 | $4.06 | $3.97 | $4.04 | 41.79M |
| 12/16/2025 | $4.07 | $4.08 | $3.98 | $4.00 | 50.50M |
| 12/15/2025 | $4.01 | $4.11 | $3.97 | $4.09 | 71.06M |
| 12/12/2025 | $4.06 | $4.09 | $3.97 | $4.03 | 96.21M |
| 12/11/2025 | $4.01 | $4.04 | $3.95 | $3.96 | 41.63M |
| 12/10/2025 | $4.00 | $4.04 | $3.97 | $4.02 | 35.09M |
| 12/9/2025 | $4.09 | $4.10 | $3.99 | $4.00 | 47.16M |
| 12/8/2025 | $4.12 | $4.13 | $4.06 | $4.10 | 45.50M |
| 12/5/2025 | $4.00 | $4.11 | $4.00 | $4.11 | 55.32M |
| 12/4/2025 | $4.00 | $4.06 | $3.98 | $4.01 | 38.82M |
| 12/3/2025 | $4.02 | $4.04 | $3.99 | $4.01 | 32.67M |
| 12/2/2025 | $3.98 | $4.03 | $3.96 | $4.02 | 40.91M |
| 12/1/2025 | $3.95 | $4.02 | $3.95 | $4.00 | 48.74M |
| 11/28/2025 | $3.91 | $3.96 | $3.88 | $3.96 | 41.86M |
| 11/27/2025 | $3.94 | $3.95 | $3.91 | $3.92 | 34.30M |
| 11/26/2025 | $3.96 | $3.99 | $3.93 | $3.93 | 39.10M |
| 11/25/2025 | $3.98 | $4.00 | $3.96 | $3.96 | 43.73M |
| 11/24/2025 | $3.97 | $4.00 | $3.93 | $3.98 | 46.13M |
| 11/21/2025 | $4.10 | $4.11 | $3.95 | $3.97 | 71.46M |
| 11/20/2025 | $4.15 | $4.19 | $4.12 | $4.14 | 41.51M |
| 11/19/2025 | $4.19 | $4.22 | $4.09 | $4.14 | 55.62M |
| 11/18/2025 | $4.34 | $4.35 | $4.17 | $4.19 | 89.52M |
| 11/17/2025 | $4.32 | $4.36 | $4.29 | $4.35 | 51.71M |
| 11/14/2025 | $4.32 | $4.36 | $4.30 | $4.33 | 50.24M |
| 11/13/2025 | $4.32 | $4.36 | $4.29 | $4.34 | 56.59M |
| 11/12/2025 | $4.36 | $4.38 | $4.30 | $4.32 | 61.69M |
| 11/11/2025 | $4.37 | $4.40 | $4.34 | $4.36 | 52.68M |
| 11/10/2025 | $4.42 | $4.44 | $4.36 | $4.38 | 74.32M |
| 11/7/2025 | $4.41 | $4.47 | $4.38 | $4.42 | 83.40M |
| 11/6/2025 | $4.33 | $4.49 | $4.31 | $4.43 | 136.12M |
| 11/5/2025 | $4.28 | $4.35 | $4.27 | $4.34 | 69.54M |
| 11/4/2025 | $4.38 | $4.38 | $4.31 | $4.33 | 75.63M |
| 11/3/2025 | $4.36 | $4.40 | $4.31 | $4.38 | 94.25M |
| 10/31/2025 | $4.31 | $4.37 | $4.28 | $4.33 | 94.20M |
| 10/30/2025 | $4.38 | $4.49 | $4.33 | $4.33 | 154.74M |
| 10/29/2025 | $4.31 | $4.39 | $4.24 | $4.38 | 179.43M |
| 10/28/2025 | $4.34 | $4.43 | $4.24 | $4.26 | 306.43M |
| 10/27/2025 | $4.12 | $4.44 | $4.11 | $4.32 | 401.21M |
| 10/24/2025 | $3.99 | $4.12 | $3.92 | $4.04 | 143.54M |
| 10/23/2025 | $3.94 | $4.00 | $3.89 | $4.00 | 57.05M |
| 10/22/2025 | $3.95 | $3.97 | $3.93 | $3.95 | 31.58M |
| 10/21/2025 | $3.92 | $3.95 | $3.90 | $3.95 | 35.00M |
| 10/20/2025 | $3.90 | $3.94 | $3.86 | $3.92 | 53.09M |
| 10/17/2025 | $3.90 | $3.98 | $3.88 | $3.89 | 53.66M |