000025.SZ000025.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.22 | $18.42 | $18.12 | $18.25 | 9.00M |
| 1/14/2026 | $17.97 | $18.36 | $17.92 | $18.20 | 12.00M |
| 1/13/2026 | $18.26 | $18.28 | $17.92 | $17.94 | 11.29M |
| 1/12/2026 | $18.13 | $18.28 | $18.03 | $18.23 | 10.73M |
| 1/9/2026 | $17.94 | $18.14 | $17.91 | $18.13 | 10.31M |
| 1/8/2026 | $17.73 | $17.95 | $17.70 | $17.91 | 7.38M |
| 1/7/2026 | $17.87 | $17.96 | $17.72 | $17.80 | 6.94M |
| 1/6/2026 | $17.70 | $17.89 | $17.65 | $17.87 | 8.30M |
| 1/5/2026 | $17.50 | $17.77 | $17.48 | $17.72 | 7.13M |
| 12/31/2025 | $17.44 | $17.54 | $17.31 | $17.46 | 5.23M |
| 12/30/2025 | $17.60 | $17.66 | $17.37 | $17.43 | 6.89M |
| 12/29/2025 | $17.78 | $17.84 | $17.64 | $17.66 | 5.94M |
| 12/26/2025 | $17.75 | $17.87 | $17.60 | $17.74 | 6.95M |
| 12/25/2025 | $17.80 | $17.81 | $17.67 | $17.77 | 5.15M |
| 12/24/2025 | $17.60 | $17.84 | $17.56 | $17.77 | 6.72M |
| 12/23/2025 | $17.76 | $17.90 | $17.53 | $17.62 | 6.10M |
| 12/22/2025 | $17.90 | $17.90 | $17.75 | $17.79 | 7.52M |
| 12/19/2025 | $17.73 | $17.90 | $17.63 | $17.90 | 6.22M |
| 12/18/2025 | $17.58 | $17.85 | $17.50 | $17.67 | 6.52M |
| 12/17/2025 | $17.46 | $17.65 | $17.25 | $17.64 | 7.55M |
| 12/16/2025 | $17.65 | $17.86 | $17.43 | $17.46 | 7.71M |
| 12/15/2025 | $17.55 | $17.79 | $17.50 | $17.71 | 6.35M |
| 12/12/2025 | $17.89 | $18.07 | $17.69 | $17.70 | 9.94M |
| 12/11/2025 | $18.30 | $18.35 | $17.84 | $17.86 | 9.16M |
| 12/10/2025 | $18.24 | $18.50 | $18.08 | $18.30 | 7.99M |
| 12/9/2025 | $18.68 | $18.73 | $18.30 | $18.35 | 10.33M |
| 12/8/2025 | $18.68 | $18.94 | $18.60 | $18.73 | 11.26M |
| 12/5/2025 | $18.45 | $18.75 | $18.24 | $18.71 | 10.31M |
| 12/4/2025 | $19.01 | $19.18 | $18.47 | $18.47 | 15.71M |
| 12/3/2025 | $19.81 | $19.88 | $19.01 | $19.16 | 17.72M |
| 12/2/2025 | $19.58 | $20.74 | $19.22 | $19.94 | 23.72M |
| 12/1/2025 | $20.08 | $20.42 | $19.70 | $19.80 | 23.80M |
| 11/28/2025 | $20.21 | $20.33 | $19.74 | $20.07 | 17.49M |
| 11/27/2025 | $21.00 | $21.14 | $19.97 | $20.07 | 34.34M |
| 11/26/2025 | $18.88 | $20.96 | $18.81 | $20.96 | 24.95M |
| 11/25/2025 | $19.53 | $19.54 | $18.95 | $19.05 | 19.15M |
| 11/24/2025 | $19.45 | $19.76 | $19.20 | $19.53 | 17.42M |
| 11/21/2025 | $19.45 | $19.86 | $19.00 | $19.39 | 22.91M |
| 11/20/2025 | $18.96 | $19.96 | $18.93 | $19.63 | 27.47M |
| 11/19/2025 | $19.46 | $19.73 | $18.95 | $19.13 | 17.56M |
| 11/18/2025 | $19.15 | $19.61 | $19.01 | $19.45 | 18.12M |
| 11/17/2025 | $19.19 | $19.59 | $19.08 | $19.23 | 16.04M |
| 11/14/2025 | $18.68 | $20.08 | $18.60 | $19.40 | 27.74M |
| 11/13/2025 | $18.60 | $18.85 | $18.38 | $18.75 | 14.26M |
| 11/12/2025 | $18.52 | $18.65 | $18.37 | $18.57 | 12.49M |
| 11/11/2025 | $18.44 | $18.57 | $18.34 | $18.46 | 10.96M |
| 11/10/2025 | $18.27 | $18.43 | $18.17 | $18.42 | 12.21M |
| 11/7/2025 | $18.02 | $18.38 | $17.95 | $18.26 | 13.11M |
| 11/6/2025 | $17.90 | $18.06 | $17.77 | $17.99 | 7.47M |
| 11/5/2025 | $17.85 | $18.05 | $17.80 | $17.95 | 6.62M |
| 11/4/2025 | $18.09 | $18.23 | $17.88 | $18.00 | 8.35M |
| 11/3/2025 | $18.00 | $18.10 | $17.86 | $18.10 | 8.57M |
| 10/31/2025 | $17.88 | $18.19 | $17.81 | $18.10 | 11.10M |
| 10/30/2025 | $18.30 | $18.33 | $17.94 | $17.94 | 14.50M |
| 10/29/2025 | $18.40 | $18.50 | $18.13 | $18.35 | 14.97M |
| 10/28/2025 | $18.48 | $18.95 | $18.19 | $18.58 | 24.70M |
| 10/27/2025 | $18.88 | $18.99 | $18.17 | $18.58 | 26.28M |
| 10/24/2025 | $19.88 | $21.02 | $18.44 | $18.51 | 52.62M |
| 10/23/2025 | $18.50 | $19.12 | $18.18 | $19.12 | 18.59M |
| 10/22/2025 | $17.30 | $17.50 | $17.16 | $17.38 | 7.04M |
| 10/21/2025 | $17.50 | $17.71 | $17.45 | $17.56 | 6.89M |
| 10/20/2025 | $17.50 | $17.64 | $17.28 | $17.40 | 7.52M |
| 10/17/2025 | $17.90 | $18.25 | $17.57 | $17.60 | 9.97M |