000797.SZ000797.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.84 | $3.84 | $3.26 | $3.29 | 60.03M |
| 1/14/2026 | $3.42 | $3.44 | $3.30 | $3.36 | 107.63M |
| 1/13/2026 | $3.60 | $3.61 | $3.44 | $3.46 | 110.87M |
| 1/12/2026 | $3.81 | $3.84 | $3.64 | $3.66 | 127.89M |
| 1/9/2026 | $3.84 | $3.89 | $3.78 | $3.85 | 81.27M |
| 1/8/2026 | $3.80 | $3.92 | $3.76 | $3.85 | 110.02M |
| 1/7/2026 | $3.86 | $3.92 | $3.82 | $3.82 | 76.74M |
| 1/6/2026 | $3.81 | $3.88 | $3.79 | $3.86 | 85.79M |
| 1/5/2026 | $3.92 | $3.97 | $3.82 | $3.84 | 79.50M |
| 12/31/2025 | $4.13 | $4.13 | $3.89 | $3.93 | 99.69M |
| 12/30/2025 | $4.04 | $4.20 | $4.00 | $4.07 | 104.33M |
| 12/29/2025 | $4.19 | $4.22 | $4.01 | $4.03 | 100.73M |
| 12/26/2025 | $4.16 | $4.23 | $4.06 | $4.09 | 111.90M |
| 12/25/2025 | $4.19 | $4.22 | $4.10 | $4.16 | 114.41M |
| 12/24/2025 | $4.10 | $4.17 | $4.05 | $4.13 | 109.03M |
| 12/23/2025 | $4.11 | $4.13 | $3.99 | $4.02 | 104.37M |
| 12/22/2025 | $4.13 | $4.17 | $4.05 | $4.08 | 137.46M |
| 12/19/2025 | $3.93 | $4.27 | $3.90 | $4.16 | 203.21M |
| 12/18/2025 | $3.56 | $3.94 | $3.52 | $3.94 | 163.36M |
| 12/17/2025 | $3.50 | $3.58 | $3.36 | $3.58 | 129.83M |
| 12/16/2025 | $3.73 | $3.85 | $3.48 | $3.49 | 145.11M |
| 12/15/2025 | $3.80 | $3.87 | $3.71 | $3.76 | 122.37M |
| 12/12/2025 | $4.08 | $4.14 | $3.67 | $3.74 | 200.20M |
| 12/11/2025 | $4.22 | $4.27 | $4.01 | $4.01 | 234.35M |
| 12/10/2025 | $4.18 | $4.72 | $4.02 | $4.46 | 342.48M |
| 12/9/2025 | $4.03 | $4.44 | $3.96 | $4.29 | 277.01M |
| 12/8/2025 | $3.88 | $4.22 | $3.88 | $4.10 | 233.87M |
| 12/5/2025 | $3.61 | $3.98 | $3.57 | $3.89 | 259.24M |
| 12/4/2025 | $3.70 | $3.90 | $3.62 | $3.62 | 182.43M |
| 12/3/2025 | $3.77 | $3.83 | $3.62 | $3.67 | 177.18M |
| 12/2/2025 | $3.58 | $3.82 | $3.55 | $3.76 | 189.24M |
| 12/1/2025 | $3.53 | $3.65 | $3.49 | $3.60 | 151.61M |
| 11/28/2025 | $3.35 | $3.59 | $3.32 | $3.53 | 196.82M |
| 11/27/2025 | $3.44 | $3.55 | $3.32 | $3.38 | 159.69M |
| 11/26/2025 | $3.60 | $3.69 | $3.42 | $3.44 | 216.40M |
| 11/25/2025 | $3.40 | $3.69 | $3.28 | $3.69 | 252.55M |
| 11/24/2025 | $3.43 | $3.52 | $3.32 | $3.35 | 179.13M |
| 11/21/2025 | $3.75 | $3.91 | $3.36 | $3.59 | 270.10M |
| 11/20/2025 | $3.90 | $3.93 | $3.65 | $3.67 | 291.17M |
| 11/19/2025 | $4.23 | $4.34 | $4.05 | $4.05 | 240.99M |
| 11/18/2025 | $4.87 | $4.87 | $4.25 | $4.50 | 421.83M |
| 11/17/2025 | $4.43 | $4.43 | $4.32 | $4.43 | 61.33M |
| 11/14/2025 | $3.85 | $4.14 | $3.73 | $4.03 | 218.87M |
| 11/13/2025 | $3.40 | $3.76 | $3.32 | $3.76 | 137.20M |
| 11/12/2025 | $3.42 | $3.57 | $3.38 | $3.42 | 134.35M |
| 11/11/2025 | $3.32 | $3.54 | $3.32 | $3.43 | 179.26M |
| 11/10/2025 | $3.08 | $3.41 | $3.04 | $3.32 | 209.30M |
| 11/7/2025 | $3.15 | $3.21 | $3.07 | $3.10 | 115.44M |
| 11/6/2025 | $3.31 | $3.31 | $3.11 | $3.12 | 128.19M |
| 11/5/2025 | $3.38 | $3.38 | $3.24 | $3.26 | 205.40M |
| 11/4/2025 | $3.12 | $3.42 | $3.06 | $3.42 | 152.44M |
| 11/3/2025 | $3.04 | $3.21 | $3.02 | $3.11 | 140.35M |
| 10/31/2025 | $2.88 | $3.16 | $2.85 | $3.01 | 151.33M |
| 10/30/2025 | $2.99 | $3.00 | $2.84 | $2.87 | 86.43M |
| 10/29/2025 | $3.10 | $3.13 | $2.97 | $2.99 | 125.45M |
| 10/28/2025 | $3.09 | $3.33 | $3.04 | $3.21 | 199.18M |
| 10/27/2025 | $2.94 | $3.23 | $2.89 | $3.04 | 128.15M |
| 10/24/2025 | $3.00 | $3.05 | $2.92 | $2.94 | 40.19M |
| 10/23/2025 | $2.99 | $3.05 | $2.91 | $2.96 | 43.18M |
| 10/22/2025 | $2.90 | $3.03 | $2.89 | $2.99 | 63.10M |
| 10/21/2025 | $2.80 | $2.92 | $2.77 | $2.91 | 47.57M |
| 10/20/2025 | $2.77 | $2.79 | $2.73 | $2.79 | 31.92M |
| 10/17/2025 | $2.74 | $2.81 | $2.73 | $2.74 | 37.71M |