000785.SZ000785.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.95 | $3.54 | $2.95 | $3.28 | 209.47M |
| 1/14/2026 | $3.52 | $3.77 | $3.41 | $3.45 | 513.35M |
| 1/13/2026 | $3.39 | $3.61 | $3.29 | $3.61 | 400.62M |
| 1/12/2026 | $2.98 | $3.28 | $2.97 | $3.28 | 228.53M |
| 1/9/2026 | $2.95 | $2.98 | $2.94 | $2.98 | 62.92M |
| 1/8/2026 | $2.93 | $2.97 | $2.92 | $2.96 | 57.27M |
| 1/7/2026 | $2.98 | $2.98 | $2.94 | $2.95 | 58.80M |
| 1/6/2026 | $2.98 | $3.00 | $2.94 | $3.00 | 77.45M |
| 1/5/2026 | $2.91 | $2.93 | $2.90 | $2.93 | 49.95M |
| 12/31/2025 | $2.96 | $2.97 | $2.91 | $2.92 | 49.22M |
| 12/30/2025 | $2.97 | $2.98 | $2.93 | $2.94 | 53.37M |
| 12/29/2025 | $3.08 | $3.09 | $2.98 | $2.99 | 86.06M |
| 12/26/2025 | $3.04 | $3.16 | $3.04 | $3.07 | 97.45M |
| 12/25/2025 | $3.09 | $3.13 | $3.03 | $3.06 | 84.96M |
| 12/24/2025 | $3.06 | $3.07 | $3.01 | $3.03 | 74.42M |
| 12/23/2025 | $3.10 | $3.11 | $3.04 | $3.07 | 80.45M |
| 12/22/2025 | $3.13 | $3.16 | $3.11 | $3.11 | 89.93M |
| 12/19/2025 | $3.09 | $3.18 | $3.06 | $3.15 | 126.30M |
| 12/18/2025 | $3.05 | $3.13 | $3.03 | $3.09 | 105.47M |
| 12/17/2025 | $3.04 | $3.11 | $3.00 | $3.07 | 110.12M |
| 12/16/2025 | $2.97 | $3.18 | $2.97 | $3.07 | 122.23M |
| 12/15/2025 | $2.94 | $3.02 | $2.93 | $2.99 | 72.17M |
| 12/12/2025 | $3.04 | $3.05 | $2.96 | $2.97 | 92.11M |
| 12/11/2025 | $3.18 | $3.18 | $3.03 | $3.05 | 121.65M |
| 12/10/2025 | $3.20 | $3.27 | $3.15 | $3.17 | 152.01M |
| 12/9/2025 | $3.15 | $3.22 | $3.08 | $3.20 | 175.05M |
| 12/8/2025 | $3.15 | $3.22 | $3.09 | $3.17 | 170.39M |
| 12/5/2025 | $3.07 | $3.13 | $3.05 | $3.13 | 105.30M |
| 12/4/2025 | $3.10 | $3.14 | $3.05 | $3.09 | 92.33M |
| 12/3/2025 | $3.05 | $3.21 | $3.02 | $3.14 | 186.02M |
| 12/2/2025 | $3.08 | $3.10 | $3.05 | $3.06 | 94.00M |
| 12/1/2025 | $3.09 | $3.15 | $3.06 | $3.11 | 149.21M |
| 11/28/2025 | $3.04 | $3.08 | $2.97 | $3.05 | 163.39M |
| 11/27/2025 | $3.20 | $3.23 | $3.04 | $3.04 | 262.64M |
| 11/26/2025 | $2.83 | $3.11 | $2.82 | $3.11 | 194.75M |
| 11/25/2025 | $2.81 | $2.85 | $2.80 | $2.83 | 41.00M |
| 11/24/2025 | $2.78 | $2.86 | $2.76 | $2.82 | 55.55M |
| 11/21/2025 | $2.86 | $2.88 | $2.75 | $2.77 | 81.22M |
| 11/20/2025 | $2.92 | $2.93 | $2.86 | $2.88 | 56.34M |
| 11/19/2025 | $2.94 | $2.98 | $2.90 | $2.92 | 51.57M |
| 11/18/2025 | $2.99 | $3.00 | $2.91 | $2.95 | 79.68M |
| 11/17/2025 | $2.99 | $3.01 | $2.96 | $3.00 | 52.06M |
| 11/14/2025 | $2.98 | $3.03 | $2.98 | $2.99 | 60.53M |
| 11/13/2025 | $2.96 | $3.00 | $2.94 | $3.00 | 55.72M |
| 11/12/2025 | $2.99 | $3.02 | $2.95 | $2.96 | 56.32M |
| 11/11/2025 | $2.96 | $3.00 | $2.94 | $2.99 | 65.28M |
| 11/10/2025 | $2.90 | $2.96 | $2.88 | $2.96 | 79.59M |
| 11/7/2025 | $2.90 | $2.92 | $2.89 | $2.90 | 40.04M |
| 11/6/2025 | $2.94 | $2.94 | $2.89 | $2.90 | 60.21M |
| 11/5/2025 | $2.87 | $2.94 | $2.86 | $2.93 | 86.57M |
| 11/4/2025 | $2.90 | $2.91 | $2.86 | $2.88 | 48.06M |
| 11/3/2025 | $2.87 | $2.91 | $2.87 | $2.91 | 45.91M |
| 10/31/2025 | $2.83 | $2.89 | $2.83 | $2.89 | 63.31M |
| 10/30/2025 | $2.87 | $2.87 | $2.83 | $2.83 | 46.08M |
| 10/29/2025 | $2.86 | $2.88 | $2.84 | $2.87 | 33.77M |
| 10/28/2025 | $2.87 | $2.88 | $2.85 | $2.86 | 39.84M |
| 10/27/2025 | $2.88 | $2.89 | $2.86 | $2.88 | 41.96M |
| 10/24/2025 | $2.90 | $2.92 | $2.86 | $2.87 | 58.22M |
| 10/23/2025 | $2.89 | $2.91 | $2.86 | $2.91 | 43.94M |
| 10/22/2025 | $2.89 | $2.92 | $2.89 | $2.90 | 48.39M |
| 10/21/2025 | $2.85 | $2.91 | $2.84 | $2.90 | 61.57M |
| 10/20/2025 | $2.84 | $2.86 | $2.83 | $2.84 | 37.97M |
| 10/17/2025 | $2.86 | $2.91 | $2.83 | $2.83 | 61.31M |