000795.SZ000795.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.19 | $10.34 | $10.15 | $10.24 | 15.01M |
| 1/14/2026 | $10.24 | $10.44 | $10.08 | $10.23 | 34.31M |
| 1/13/2026 | $10.42 | $10.48 | $10.20 | $10.22 | 23.94M |
| 1/12/2026 | $10.35 | $10.43 | $10.26 | $10.41 | 29.42M |
| 1/9/2026 | $10.15 | $10.35 | $10.15 | $10.34 | 25.44M |
| 1/8/2026 | $10.10 | $10.22 | $10.04 | $10.18 | 21.80M |
| 1/7/2026 | $10.20 | $10.38 | $10.14 | $10.20 | 34.98M |
| 1/6/2026 | $10.11 | $10.16 | $10.06 | $10.12 | 15.49M |
| 1/5/2026 | $10.00 | $10.09 | $9.96 | $10.08 | 14.00M |
| 12/31/2025 | $10.00 | $10.04 | $9.93 | $9.97 | 9.34M |
| 12/30/2025 | $9.91 | $10.02 | $9.85 | $9.98 | 10.36M |
| 12/29/2025 | $9.95 | $10.06 | $9.89 | $9.96 | 10.68M |
| 12/26/2025 | $9.95 | $10.01 | $9.90 | $9.95 | 10.32M |
| 12/25/2025 | $9.86 | $9.96 | $9.80 | $9.95 | 11.83M |
| 12/24/2025 | $9.75 | $9.87 | $9.75 | $9.85 | 9.26M |
| 12/23/2025 | $9.83 | $9.86 | $9.74 | $9.77 | 7.56M |
| 12/22/2025 | $9.78 | $9.89 | $9.77 | $9.82 | 9.01M |
| 12/19/2025 | $9.65 | $9.78 | $9.65 | $9.76 | 9.80M |
| 12/18/2025 | $9.64 | $9.78 | $9.61 | $9.63 | 6.91M |
| 12/17/2025 | $9.67 | $9.70 | $9.50 | $9.68 | 10.21M |
| 12/16/2025 | $9.87 | $9.89 | $9.65 | $9.67 | 11.33M |
| 12/15/2025 | $9.95 | $9.98 | $9.89 | $9.89 | 7.26M |
| 12/12/2025 | $9.92 | $9.98 | $9.88 | $9.95 | 7.14M |
| 12/11/2025 | $10.04 | $10.06 | $9.91 | $9.91 | 7.22M |
| 12/10/2025 | $10.00 | $10.05 | $9.95 | $10.04 | 6.97M |
| 12/9/2025 | $10.10 | $10.11 | $10.01 | $10.02 | 8.78M |
| 12/8/2025 | $10.20 | $10.22 | $10.06 | $10.14 | 19.64M |
| 12/5/2025 | $9.90 | $10.46 | $9.88 | $10.28 | 26.67M |
| 12/4/2025 | $9.90 | $9.97 | $9.85 | $9.91 | 7.45M |
| 12/3/2025 | $9.97 | $10.02 | $9.91 | $9.92 | 8.23M |
| 12/2/2025 | $10.01 | $10.04 | $9.93 | $9.95 | 7.31M |
| 12/1/2025 | $9.93 | $10.09 | $9.93 | $10.04 | 10.99M |
| 11/28/2025 | $9.90 | $9.95 | $9.80 | $9.93 | 9.08M |
| 11/27/2025 | $9.98 | $10.00 | $9.90 | $9.90 | 9.79M |
| 11/26/2025 | $10.03 | $10.05 | $9.96 | $9.97 | 8.44M |
| 11/25/2025 | $9.99 | $10.13 | $9.98 | $10.04 | 10.09M |
| 11/24/2025 | $9.89 | $10.03 | $9.87 | $10.00 | 8.47M |
| 11/21/2025 | $10.21 | $10.21 | $9.90 | $9.90 | 17.06M |
| 11/20/2025 | $10.31 | $10.39 | $10.27 | $10.28 | 9.05M |
| 11/19/2025 | $10.30 | $10.35 | $10.17 | $10.31 | 12.10M |
| 11/18/2025 | $10.34 | $10.39 | $10.28 | $10.30 | 10.72M |
| 11/17/2025 | $10.35 | $10.38 | $10.30 | $10.37 | 11.00M |
| 11/14/2025 | $10.36 | $10.42 | $10.33 | $10.35 | 11.43M |
| 11/13/2025 | $10.33 | $10.46 | $10.31 | $10.41 | 10.55M |
| 11/12/2025 | $10.52 | $10.52 | $10.33 | $10.36 | 15.71M |
| 11/11/2025 | $10.48 | $10.55 | $10.46 | $10.52 | 14.22M |
| 11/10/2025 | $10.49 | $10.51 | $10.41 | $10.48 | 11.73M |
| 11/7/2025 | $10.45 | $10.49 | $10.40 | $10.46 | 12.24M |
| 11/6/2025 | $10.44 | $10.49 | $10.41 | $10.47 | 12.13M |
| 11/5/2025 | $10.40 | $10.47 | $10.36 | $10.44 | 11.55M |
| 11/4/2025 | $10.50 | $10.55 | $10.40 | $10.45 | 12.65M |
| 11/3/2025 | $10.58 | $10.59 | $10.38 | $10.54 | 17.27M |
| 10/31/2025 | $10.66 | $10.66 | $10.50 | $10.61 | 19.77M |
| 10/30/2025 | $10.68 | $10.86 | $10.60 | $10.73 | 32.35M |
| 10/29/2025 | $10.52 | $10.71 | $10.52 | $10.70 | 15.75M |
| 10/28/2025 | $10.68 | $10.68 | $10.51 | $10.56 | 16.58M |
| 10/27/2025 | $10.71 | $10.77 | $10.64 | $10.68 | 20.08M |
| 10/24/2025 | $10.58 | $10.68 | $10.58 | $10.66 | 16.41M |
| 10/23/2025 | $10.47 | $10.57 | $10.32 | $10.56 | 16.12M |
| 10/22/2025 | $10.64 | $10.64 | $10.45 | $10.52 | 21.90M |
| 10/21/2025 | $10.69 | $10.76 | $10.60 | $10.75 | 15.91M |
| 10/20/2025 | $10.72 | $10.77 | $10.58 | $10.67 | 18.99M |
| 10/17/2025 | $10.91 | $11.05 | $10.65 | $10.72 | 26.43M |