000783.SZ000783.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $8.47 | $8.96 | $8.47 | $8.85 | 78.29M |
| 1/12/2026 | $8.60 | $8.79 | $8.56 | $8.76 | 103.02M |
| 1/9/2026 | $8.47 | $8.80 | $8.44 | $8.64 | 114.36M |
| 1/8/2026 | $8.66 | $8.73 | $8.42 | $8.46 | 130.58M |
| 1/7/2026 | $8.85 | $8.93 | $8.66 | $8.75 | 118.57M |
| 1/6/2026 | $8.29 | $8.88 | $8.28 | $8.85 | 202.27M |
| 1/5/2026 | $8.15 | $8.31 | $8.13 | $8.29 | 80.35M |
| 12/31/2025 | $8.18 | $8.26 | $8.14 | $8.15 | 44.98M |
| 12/30/2025 | $8.15 | $8.25 | $8.13 | $8.19 | 48.47M |
| 12/29/2025 | $8.23 | $8.27 | $8.14 | $8.18 | 53.47M |
| 12/26/2025 | $8.16 | $8.34 | $8.16 | $8.23 | 77.93M |
| 12/25/2025 | $8.14 | $8.23 | $8.13 | $8.18 | 52.38M |
| 12/24/2025 | $8.10 | $8.17 | $8.08 | $8.15 | 47.44M |
| 12/23/2025 | $8.12 | $8.17 | $8.09 | $8.11 | 46.96M |
| 12/22/2025 | $8.12 | $8.16 | $8.11 | $8.12 | 37.01M |
| 12/19/2025 | $8.07 | $8.18 | $8.06 | $8.12 | 43.50M |
| 12/18/2025 | $8.18 | $8.20 | $8.07 | $8.08 | 57.60M |
| 12/17/2025 | $8.03 | $8.28 | $7.99 | $8.20 | 78.45M |
| 12/16/2025 | $8.08 | $8.11 | $8.01 | $8.03 | 43.74M |
| 12/15/2025 | $8.03 | $8.23 | $8.00 | $8.10 | 49.88M |
| 12/12/2025 | $8.06 | $8.15 | $8.01 | $8.09 | 48.25M |
| 12/11/2025 | $8.16 | $8.19 | $8.04 | $8.05 | 41.77M |
| 12/10/2025 | $8.13 | $8.21 | $8.08 | $8.16 | 46.83M |
| 12/9/2025 | $8.24 | $8.25 | $8.13 | $8.16 | 70.26M |
| 12/8/2025 | $8.28 | $8.45 | $8.25 | $8.28 | 136.06M |
| 12/5/2025 | $7.94 | $8.26 | $7.91 | $8.15 | 104.78M |
| 12/4/2025 | $7.95 | $7.99 | $7.88 | $7.95 | 37.87M |
| 12/3/2025 | $8.03 | $8.05 | $7.90 | $7.94 | 50.68M |
| 12/2/2025 | $8.09 | $8.10 | $7.96 | $8.02 | 49.61M |
| 12/1/2025 | $7.92 | $8.19 | $7.90 | $8.12 | 88.90M |
| 11/28/2025 | $7.86 | $7.97 | $7.82 | $7.94 | 57.84M |
| 11/27/2025 | $7.86 | $7.98 | $7.85 | $7.87 | 65.59M |
| 11/26/2025 | $7.90 | $7.95 | $7.86 | $7.86 | 62.98M |
| 11/25/2025 | $7.97 | $8.07 | $7.86 | $7.88 | 99.95M |
| 11/24/2025 | $8.07 | $8.08 | $7.91 | $7.92 | 84.91M |
| 11/21/2025 | $8.40 | $8.45 | $8.00 | $8.01 | 114.49M |
| 11/20/2025 | $8.81 | $8.86 | $8.46 | $8.49 | 88.52M |
| 11/19/2025 | $8.68 | $8.80 | $8.57 | $8.65 | 65.86M |
| 11/18/2025 | $8.64 | $8.78 | $8.63 | $8.73 | 77.95M |
| 11/17/2025 | $8.78 | $8.80 | $8.63 | $8.67 | 72.90M |
| 11/14/2025 | $8.98 | $9.03 | $8.80 | $8.80 | 100.82M |
| 11/13/2025 | $8.88 | $9.08 | $8.86 | $9.07 | 92.71M |
| 11/12/2025 | $9.02 | $9.13 | $8.83 | $8.93 | 95.19M |
| 11/11/2025 | $9.09 | $9.28 | $9.01 | $9.04 | 108.00M |
| 11/10/2025 | $8.83 | $9.25 | $8.80 | $9.10 | 132.86M |
| 11/7/2025 | $8.88 | $8.97 | $8.83 | $8.85 | 83.11M |
| 11/6/2025 | $8.70 | $9.03 | $8.70 | $8.97 | 153.10M |
| 11/5/2025 | $8.54 | $8.84 | $8.52 | $8.70 | 116.82M |
| 11/4/2025 | $8.65 | $8.69 | $8.56 | $8.63 | 87.53M |
| 11/3/2025 | $8.81 | $8.85 | $8.55 | $8.69 | 149.62M |
| 10/31/2025 | $9.10 | $9.27 | $8.78 | $8.82 | 318.22M |
| 10/30/2025 | $8.71 | $8.76 | $8.58 | $8.63 | 117.88M |
| 10/29/2025 | $8.44 | $8.89 | $8.43 | $8.81 | 172.07M |
| 10/28/2025 | $8.55 | $8.59 | $8.43 | $8.44 | 75.80M |
| 10/27/2025 | $8.56 | $8.64 | $8.45 | $8.60 | 123.82M |
| 10/24/2025 | $8.34 | $8.52 | $8.31 | $8.45 | 75.86M |
| 10/23/2025 | $8.24 | $8.37 | $8.15 | $8.34 | 68.15M |
| 10/22/2025 | $8.35 | $8.38 | $8.24 | $8.26 | 82.78M |
| 10/21/2025 | $8.28 | $8.70 | $8.27 | $8.45 | 150.26M |
| 10/20/2025 | $8.33 | $8.35 | $8.19 | $8.23 | 59.38M |
| 10/17/2025 | $8.45 | $8.53 | $8.19 | $8.21 | 87.01M |
| 10/16/2025 | $8.50 | $8.58 | $8.42 | $8.46 | 79.40M |
| 10/15/2025 | $8.48 | $8.59 | $8.31 | $8.58 | 103.33M |