000788.SZ000788.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.66 | $6.69 | $6.51 | $6.55 | 30.15M |
| 1/14/2026 | $6.74 | $6.82 | $6.61 | $6.74 | 59.49M |
| 1/13/2026 | $6.58 | $6.80 | $6.53 | $6.68 | 60.57M |
| 1/12/2026 | $6.51 | $6.54 | $6.43 | $6.54 | 26.23M |
| 1/9/2026 | $6.56 | $6.56 | $6.45 | $6.55 | 28.48M |
| 1/8/2026 | $6.43 | $6.58 | $6.41 | $6.55 | 30.29M |
| 1/7/2026 | $6.46 | $6.51 | $6.39 | $6.41 | 24.07M |
| 1/6/2026 | $6.40 | $6.65 | $6.37 | $6.47 | 39.86M |
| 1/5/2026 | $6.17 | $6.42 | $6.16 | $6.39 | 38.88M |
| 12/31/2025 | $6.12 | $6.13 | $6.02 | $6.11 | 14.29M |
| 12/30/2025 | $6.15 | $6.18 | $6.07 | $6.10 | 16.65M |
| 12/29/2025 | $6.28 | $6.29 | $6.15 | $6.18 | 24.90M |
| 12/26/2025 | $6.33 | $6.37 | $6.28 | $6.29 | 20.39M |
| 12/25/2025 | $6.35 | $6.36 | $6.24 | $6.36 | 24.23M |
| 12/24/2025 | $6.34 | $6.37 | $6.27 | $6.34 | 18.75M |
| 12/23/2025 | $6.43 | $6.47 | $6.33 | $6.36 | 25.07M |
| 12/22/2025 | $6.58 | $6.58 | $6.45 | $6.48 | 27.50M |
| 12/19/2025 | $6.44 | $6.60 | $6.35 | $6.59 | 37.49M |
| 12/18/2025 | $6.30 | $6.49 | $6.27 | $6.42 | 30.12M |
| 12/17/2025 | $6.25 | $6.45 | $6.23 | $6.39 | 33.84M |
| 12/16/2025 | $6.45 | $6.48 | $6.23 | $6.24 | 30.98M |
| 12/15/2025 | $6.36 | $6.56 | $6.31 | $6.51 | 37.46M |
| 12/12/2025 | $6.56 | $6.59 | $6.41 | $6.42 | 33.01M |
| 12/11/2025 | $6.85 | $6.86 | $6.56 | $6.57 | 51.37M |
| 12/10/2025 | $6.99 | $7.05 | $6.73 | $6.83 | 76.74M |
| 12/9/2025 | $7.25 | $7.71 | $7.07 | $7.17 | 91.77M |
| 12/8/2025 | $7.26 | $7.47 | $7.10 | $7.14 | 72.40M |
| 12/5/2025 | $7.45 | $7.51 | $7.20 | $7.35 | 87.43M |
| 12/4/2025 | $7.18 | $7.99 | $7.06 | $7.52 | 135.40M |
| 12/3/2025 | $7.25 | $7.55 | $7.15 | $7.36 | 112.66M |
| 12/2/2025 | $7.27 | $7.53 | $7.02 | $7.23 | 102.09M |
| 12/1/2025 | $7.40 | $7.48 | $7.10 | $7.20 | 101.37M |
| 11/28/2025 | $7.00 | $7.16 | $6.82 | $7.09 | 112.96M |
| 11/27/2025 | $7.03 | $7.74 | $6.80 | $7.37 | 168.42M |
| 11/26/2025 | $6.96 | $7.30 | $6.87 | $7.30 | 90.98M |
| 11/25/2025 | $6.07 | $6.64 | $6.06 | $6.64 | 40.56M |
| 11/24/2025 | $5.92 | $6.24 | $5.88 | $6.04 | 29.15M |
| 11/21/2025 | $6.20 | $6.32 | $5.83 | $5.84 | 34.15M |
| 11/20/2025 | $6.41 | $6.43 | $6.16 | $6.25 | 29.56M |
| 11/19/2025 | $6.63 | $6.66 | $6.33 | $6.41 | 33.95M |
| 11/18/2025 | $6.72 | $6.74 | $6.58 | $6.62 | 33.17M |
| 11/17/2025 | $6.69 | $6.74 | $6.56 | $6.71 | 49.04M |
| 11/14/2025 | $6.56 | $6.81 | $6.55 | $6.72 | 65.65M |
| 11/13/2025 | $6.48 | $6.65 | $6.43 | $6.59 | 64.71M |
| 11/12/2025 | $6.62 | $6.80 | $6.52 | $6.68 | 78.20M |
| 11/11/2025 | $6.60 | $6.90 | $6.47 | $6.68 | 110.17M |
| 11/10/2025 | $5.90 | $6.48 | $5.90 | $6.48 | 44.12M |
| 11/7/2025 | $5.86 | $5.91 | $5.85 | $5.89 | 7.96M |
| 11/6/2025 | $5.90 | $5.92 | $5.85 | $5.88 | 10.91M |
| 11/5/2025 | $5.83 | $5.92 | $5.83 | $5.92 | 11.47M |
| 11/4/2025 | $5.90 | $5.93 | $5.82 | $5.86 | 13.94M |
| 11/3/2025 | $5.80 | $6.12 | $5.80 | $5.92 | 23.37M |
| 10/31/2025 | $5.70 | $5.82 | $5.64 | $5.80 | 25.09M |
| 10/30/2025 | $5.92 | $5.99 | $5.64 | $5.74 | 46.18M |
| 10/29/2025 | $6.19 | $6.19 | $6.10 | $6.17 | 7.43M |
| 10/28/2025 | $6.20 | $6.24 | $6.15 | $6.18 | 7.62M |
| 10/27/2025 | $6.28 | $6.28 | $6.14 | $6.19 | 12.53M |
| 10/24/2025 | $6.30 | $6.32 | $6.22 | $6.23 | 7.84M |
| 10/23/2025 | $6.33 | $6.37 | $6.25 | $6.31 | 8.15M |
| 10/22/2025 | $6.27 | $6.39 | $6.27 | $6.33 | 13.46M |
| 10/21/2025 | $6.22 | $6.29 | $6.19 | $6.29 | 10.14M |
| 10/20/2025 | $6.13 | $6.21 | $6.12 | $6.20 | 7.85M |
| 10/17/2025 | $6.20 | $6.23 | $6.13 | $6.13 | 9.19M |