000021.SZ000021.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.60 | $28.43 | $26.35 | $28.10 | 156.46M |
| 1/14/2026 | $26.99 | $27.48 | $26.41 | $26.90 | 105.23M |
| 1/13/2026 | $27.50 | $27.96 | $26.59 | $26.70 | 105.13M |
| 1/12/2026 | $26.90 | $27.73 | $26.90 | $27.50 | 116.08M |
| 1/9/2026 | $26.40 | $27.35 | $26.21 | $26.79 | 100.62M |
| 1/8/2026 | $26.60 | $27.30 | $26.52 | $26.76 | 97.19M |
| 1/7/2026 | $27.91 | $28.07 | $26.51 | $26.75 | 143.85M |
| 1/6/2026 | $26.58 | $27.20 | $26.45 | $26.89 | 123.87M |
| 1/5/2026 | $25.76 | $26.86 | $25.71 | $26.35 | 131.26M |
| 12/31/2025 | $25.51 | $26.43 | $24.96 | $25.28 | 159.14M |
| 12/30/2025 | $24.40 | $24.86 | $24.27 | $24.48 | 42.94M |
| 12/29/2025 | $24.75 | $24.99 | $24.37 | $24.46 | 46.86M |
| 12/26/2025 | $24.70 | $25.10 | $24.56 | $24.76 | 57.83M |
| 12/25/2025 | $24.99 | $25.39 | $24.68 | $24.80 | 74.99M |
| 12/24/2025 | $24.50 | $24.93 | $24.34 | $24.93 | 77.86M |
| 12/23/2025 | $24.37 | $24.53 | $24.17 | $24.39 | 47.48M |
| 12/22/2025 | $23.97 | $24.59 | $23.90 | $24.38 | 68.57M |
| 12/19/2025 | $24.28 | $24.35 | $23.62 | $23.71 | 50.61M |
| 12/18/2025 | $23.42 | $24.36 | $23.40 | $23.86 | 51.23M |
| 12/17/2025 | $23.02 | $23.76 | $22.76 | $23.64 | 39.53M |
| 12/16/2025 | $23.61 | $23.67 | $22.81 | $23.00 | 35.42M |
| 12/15/2025 | $24.00 | $24.10 | $23.60 | $23.69 | 38.91M |
| 12/12/2025 | $23.81 | $24.64 | $23.60 | $24.35 | 54.33M |
| 12/11/2025 | $24.40 | $24.43 | $23.77 | $23.78 | 35.81M |
| 12/10/2025 | $24.31 | $24.35 | $23.68 | $24.24 | 54.99M |
| 12/9/2025 | $24.49 | $24.82 | $24.31 | $24.49 | 48.46M |
| 12/8/2025 | $24.03 | $24.79 | $24.03 | $24.59 | 63.89M |
| 12/5/2025 | $23.89 | $23.96 | $23.50 | $23.88 | 37.32M |
| 12/4/2025 | $23.67 | $23.99 | $23.41 | $23.92 | 32.47M |
| 12/3/2025 | $23.96 | $24.16 | $23.70 | $23.80 | 37.13M |
| 12/2/2025 | $24.37 | $24.38 | $23.90 | $23.98 | 48.22M |
| 12/1/2025 | $24.07 | $24.66 | $24.01 | $24.61 | 75.09M |
| 11/28/2025 | $23.26 | $23.94 | $23.23 | $23.89 | 49.07M |
| 11/27/2025 | $23.40 | $24.20 | $23.33 | $23.42 | 63.47M |
| 11/26/2025 | $23.15 | $23.71 | $23.10 | $23.40 | 42.41M |
| 11/25/2025 | $23.39 | $23.75 | $23.28 | $23.38 | 58.96M |
| 11/24/2025 | $22.84 | $23.13 | $22.59 | $23.00 | 43.72M |
| 11/21/2025 | $23.10 | $23.40 | $22.49 | $22.52 | 59.31M |
| 11/20/2025 | $24.27 | $24.39 | $23.59 | $23.60 | 39.95M |
| 11/19/2025 | $24.24 | $24.36 | $23.72 | $23.90 | 48.90M |
| 11/18/2025 | $24.42 | $24.69 | $24.16 | $24.33 | 48.42M |
| 11/17/2025 | $24.80 | $25.28 | $24.41 | $24.56 | 59.78M |
| 11/14/2025 | $25.50 | $25.60 | $24.72 | $24.74 | 95.39M |
| 11/13/2025 | $26.00 | $27.01 | $25.83 | $26.16 | 101.44M |
| 11/12/2025 | $26.23 | $26.59 | $25.44 | $26.00 | 76.10M |
| 11/11/2025 | $27.82 | $27.95 | $26.41 | $26.49 | 111.03M |
| 11/10/2025 | $26.81 | $28.17 | $26.68 | $27.84 | 137.69M |
| 11/7/2025 | $26.51 | $26.92 | $26.30 | $26.58 | 55.83M |
| 11/6/2025 | $26.91 | $27.08 | $26.32 | $26.94 | 82.37M |
| 11/5/2025 | $26.01 | $26.54 | $25.60 | $26.40 | 92.83M |
| 11/4/2025 | $27.47 | $27.93 | $26.76 | $26.97 | 87.85M |
| 11/3/2025 | $27.00 | $27.43 | $25.71 | $27.15 | 135.50M |
| 10/31/2025 | $28.60 | $28.73 | $27.20 | $27.30 | 140.68M |
| 10/30/2025 | $30.40 | $30.67 | $29.10 | $29.16 | 132.89M |
| 10/29/2025 | $29.34 | $30.16 | $29.16 | $29.81 | 127.81M |
| 10/28/2025 | $29.30 | $30.20 | $29.10 | $29.46 | 125.74M |
| 10/27/2025 | $30.50 | $30.88 | $29.23 | $30.10 | 195.53M |
| 10/24/2025 | $28.50 | $30.10 | $28.45 | $29.64 | 175.63M |
| 10/23/2025 | $28.50 | $28.50 | $27.27 | $27.96 | 125.04M |
| 10/22/2025 | $27.96 | $28.24 | $27.30 | $27.83 | 87.76M |
| 10/21/2025 | $27.44 | $28.96 | $27.20 | $28.33 | 152.73M |
| 10/20/2025 | $27.98 | $28.12 | $26.90 | $27.24 | 144.81M |