000789.SZ000789.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.35 | $5.39 | $5.29 | $5.34 | 8.36M |
| 1/13/2026 | $5.36 | $5.40 | $5.33 | $5.36 | 8.23M |
| 1/12/2026 | $5.35 | $5.39 | $5.35 | $5.37 | 6.50M |
| 1/9/2026 | $5.36 | $5.39 | $5.33 | $5.35 | 4.74M |
| 1/8/2026 | $5.36 | $5.39 | $5.34 | $5.37 | 4.48M |
| 1/7/2026 | $5.34 | $5.40 | $5.30 | $5.36 | 6.54M |
| 1/6/2026 | $5.29 | $5.34 | $5.27 | $5.33 | 4.85M |
| 1/5/2026 | $5.23 | $5.29 | $5.20 | $5.28 | 5.56M |
| 12/31/2025 | $5.30 | $5.30 | $5.21 | $5.23 | 4.47M |
| 12/30/2025 | $5.35 | $5.35 | $5.26 | $5.27 | 4.85M |
| 12/29/2025 | $5.37 | $5.40 | $5.34 | $5.35 | 4.58M |
| 12/26/2025 | $5.42 | $5.43 | $5.36 | $5.39 | 4.89M |
| 12/25/2025 | $5.36 | $5.54 | $5.35 | $5.43 | 8.86M |
| 12/24/2025 | $5.34 | $5.38 | $5.33 | $5.36 | 4.14M |
| 12/23/2025 | $5.38 | $5.39 | $5.33 | $5.36 | 3.30M |
| 12/22/2025 | $5.39 | $5.41 | $5.36 | $5.37 | 3.18M |
| 12/19/2025 | $5.33 | $5.39 | $5.33 | $5.39 | 3.49M |
| 12/18/2025 | $5.29 | $5.34 | $5.26 | $5.33 | 3.48M |
| 12/17/2025 | $5.29 | $5.33 | $5.24 | $5.28 | 5.33M |
| 12/16/2025 | $5.38 | $5.38 | $5.30 | $5.30 | 3.93M |
| 12/15/2025 | $5.34 | $5.50 | $5.30 | $5.39 | 6.50M |
| 12/12/2025 | $5.33 | $5.37 | $5.32 | $5.32 | 3.01M |
| 12/11/2025 | $5.44 | $5.46 | $5.33 | $5.33 | 4.19M |
| 12/10/2025 | $5.45 | $5.47 | $5.40 | $5.43 | 4.87M |
| 12/9/2025 | $5.52 | $5.55 | $5.46 | $5.46 | 5.05M |
| 12/8/2025 | $5.60 | $5.62 | $5.54 | $5.55 | 5.42M |
| 12/5/2025 | $5.58 | $5.60 | $5.51 | $5.59 | 4.24M |
| 12/4/2025 | $5.64 | $5.64 | $5.55 | $5.56 | 3.43M |
| 12/3/2025 | $5.64 | $5.65 | $5.60 | $5.62 | 2.67M |
| 12/2/2025 | $5.65 | $5.67 | $5.59 | $5.66 | 3.98M |
| 12/1/2025 | $5.59 | $5.69 | $5.59 | $5.65 | 4.97M |
| 11/28/2025 | $5.52 | $5.61 | $5.52 | $5.59 | 3.10M |
| 11/27/2025 | $5.51 | $5.56 | $5.48 | $5.54 | 3.08M |
| 11/26/2025 | $5.53 | $5.60 | $5.51 | $5.51 | 4.60M |
| 11/25/2025 | $5.51 | $5.54 | $5.47 | $5.53 | 3.54M |
| 11/24/2025 | $5.49 | $5.53 | $5.43 | $5.50 | 4.42M |
| 11/21/2025 | $5.66 | $5.70 | $5.45 | $5.46 | 8.25M |
| 11/20/2025 | $5.68 | $5.72 | $5.64 | $5.71 | 4.61M |
| 11/19/2025 | $5.78 | $5.78 | $5.65 | $5.66 | 5.71M |
| 11/18/2025 | $5.87 | $5.87 | $5.73 | $5.77 | 6.36M |
| 11/17/2025 | $5.88 | $5.89 | $5.82 | $5.87 | 4.32M |
| 11/14/2025 | $5.85 | $5.90 | $5.83 | $5.87 | 5.16M |
| 11/13/2025 | $5.81 | $5.88 | $5.80 | $5.87 | 5.61M |
| 11/12/2025 | $5.86 | $5.87 | $5.80 | $5.83 | 4.74M |
| 11/11/2025 | $5.81 | $5.88 | $5.80 | $5.86 | 7.85M |
| 11/10/2025 | $5.79 | $5.82 | $5.76 | $5.81 | 5.74M |
| 11/7/2025 | $5.77 | $5.79 | $5.74 | $5.79 | 4.88M |
| 11/6/2025 | $5.79 | $5.79 | $5.74 | $5.76 | 4.70M |
| 11/5/2025 | $5.77 | $5.80 | $5.73 | $5.79 | 4.94M |
| 11/4/2025 | $5.75 | $5.79 | $5.73 | $5.78 | 4.98M |
| 11/3/2025 | $5.82 | $5.82 | $5.72 | $5.76 | 7.51M |
| 10/31/2025 | $5.81 | $5.84 | $5.78 | $5.80 | 7.53M |
| 10/30/2025 | $5.94 | $5.95 | $5.78 | $5.80 | 13.50M |
| 10/29/2025 | $6.07 | $6.09 | $5.97 | $6.03 | 6.71M |
| 10/28/2025 | $6.07 | $6.10 | $6.04 | $6.07 | 6.08M |
| 10/27/2025 | $6.02 | $6.10 | $6.01 | $6.08 | 8.98M |
| 10/24/2025 | $6.07 | $6.08 | $5.99 | $6.00 | 5.56M |
| 10/23/2025 | $6.02 | $6.07 | $5.97 | $6.07 | 6.39M |
| 10/22/2025 | $6.04 | $6.07 | $6.02 | $6.05 | 5.46M |
| 10/21/2025 | $5.96 | $6.05 | $5.95 | $6.05 | 7.20M |
| 10/20/2025 | $5.91 | $5.96 | $5.87 | $5.96 | 4.41M |
| 10/17/2025 | $5.96 | $5.99 | $5.89 | $5.90 | 5.60M |