000026.SZ000026.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.18 | $17.18 | $16.59 | $16.60 | 3.48M |
| 1/14/2026 | $16.75 | $17.30 | $16.71 | $16.95 | 12.86M |
| 1/13/2026 | $17.65 | $17.65 | $16.68 | $16.76 | 14.28M |
| 1/12/2026 | $17.40 | $17.67 | $17.13 | $17.41 | 17.04M |
| 1/9/2026 | $17.18 | $17.47 | $16.78 | $17.40 | 19.54M |
| 1/8/2026 | $16.74 | $17.77 | $16.63 | $17.18 | 19.57M |
| 1/7/2026 | $16.71 | $17.28 | $16.55 | $16.75 | 17.73M |
| 1/6/2026 | $16.40 | $16.77 | $16.38 | $16.70 | 18.87M |
| 1/5/2026 | $16.57 | $16.57 | $16.15 | $16.40 | 22.56M |
| 12/31/2025 | $14.99 | $16.38 | $14.96 | $16.38 | 21.54M |
| 12/30/2025 | $15.24 | $15.24 | $14.82 | $14.89 | 4.98M |
| 12/29/2025 | $15.23 | $15.24 | $15.03 | $15.12 | 3.34M |
| 12/26/2025 | $15.37 | $15.47 | $15.12 | $15.22 | 4.02M |
| 12/25/2025 | $15.15 | $15.60 | $15.12 | $15.43 | 6.19M |
| 12/24/2025 | $15.17 | $15.20 | $14.98 | $15.15 | 6.10M |
| 12/23/2025 | $15.30 | $15.30 | $15.01 | $15.12 | 2.85M |
| 12/22/2025 | $15.61 | $15.61 | $15.27 | $15.33 | 4.02M |
| 12/19/2025 | $15.41 | $15.68 | $15.27 | $15.53 | 5.55M |
| 12/18/2025 | $15.03 | $15.43 | $14.90 | $15.31 | 4.42M |
| 12/17/2025 | $14.86 | $15.05 | $14.61 | $15.03 | 3.28M |
| 12/16/2025 | $15.06 | $15.06 | $14.75 | $14.81 | 2.44M |
| 12/15/2025 | $14.87 | $15.10 | $14.80 | $15.00 | 3.31M |
| 12/12/2025 | $14.91 | $15.02 | $14.68 | $14.93 | 4.39M |
| 12/11/2025 | $15.39 | $15.40 | $14.88 | $14.91 | 4.58M |
| 12/10/2025 | $15.23 | $15.38 | $15.12 | $15.33 | 2.35M |
| 12/9/2025 | $15.25 | $15.49 | $15.19 | $15.23 | 3.13M |
| 12/8/2025 | $15.08 | $15.29 | $15.07 | $15.25 | 3.09M |
| 12/5/2025 | $15.07 | $15.22 | $14.94 | $15.14 | 3.64M |
| 12/4/2025 | $15.11 | $15.18 | $14.90 | $15.07 | 2.84M |
| 12/3/2025 | $15.15 | $15.28 | $15.03 | $15.10 | 2.40M |
| 12/2/2025 | $15.50 | $15.50 | $15.14 | $15.22 | 3.51M |
| 12/1/2025 | $15.40 | $15.75 | $15.35 | $15.50 | 3.95M |
| 11/28/2025 | $15.26 | $15.36 | $15.13 | $15.35 | 2.36M |
| 11/27/2025 | $15.18 | $15.40 | $15.12 | $15.28 | 2.19M |
| 11/26/2025 | $15.35 | $15.43 | $15.21 | $15.23 | 2.33M |
| 11/25/2025 | $15.30 | $15.45 | $15.23 | $15.28 | 3.15M |
| 11/24/2025 | $14.96 | $15.41 | $14.80 | $15.28 | 3.77M |
| 11/21/2025 | $15.10 | $15.32 | $14.74 | $14.96 | 5.69M |
| 11/20/2025 | $15.78 | $15.78 | $15.10 | $15.23 | 4.96M |
| 11/19/2025 | $15.88 | $15.95 | $15.53 | $15.67 | 3.08M |
| 11/18/2025 | $16.02 | $16.02 | $15.82 | $15.88 | 2.00M |
| 11/17/2025 | $15.91 | $16.03 | $15.78 | $15.96 | 2.60M |
| 11/14/2025 | $15.81 | $16.16 | $15.72 | $15.86 | 3.81M |
| 11/13/2025 | $15.83 | $15.91 | $15.53 | $15.85 | 5.63M |
| 11/12/2025 | $15.90 | $16.00 | $15.79 | $15.80 | 3.38M |
| 11/11/2025 | $16.10 | $16.10 | $15.86 | $15.96 | 3.65M |
| 11/10/2025 | $16.13 | $16.13 | $15.79 | $16.03 | 3.86M |
| 11/7/2025 | $16.14 | $16.18 | $15.89 | $16.05 | 5.13M |
| 11/6/2025 | $16.28 | $16.35 | $16.10 | $16.23 | 4.27M |
| 11/5/2025 | $16.07 | $16.29 | $16.00 | $16.28 | 2.74M |
| 11/4/2025 | $16.34 | $16.37 | $16.12 | $16.26 | 3.33M |
| 11/3/2025 | $16.48 | $16.48 | $16.18 | $16.34 | 4.54M |
| 10/31/2025 | $16.37 | $16.41 | $16.21 | $16.34 | 3.41M |
| 10/30/2025 | $16.49 | $16.49 | $16.16 | $16.24 | 5.03M |
| 10/29/2025 | $16.37 | $16.48 | $16.25 | $16.47 | 4.03M |
| 10/28/2025 | $16.75 | $16.75 | $16.23 | $16.40 | 8.21M |
| 10/27/2025 | $16.65 | $17.00 | $16.52 | $16.74 | 6.43M |
| 10/24/2025 | $16.87 | $16.91 | $16.65 | $16.70 | 6.20M |
| 10/23/2025 | $17.10 | $17.10 | $16.65 | $16.80 | 8.00M |
| 10/22/2025 | $17.62 | $17.62 | $16.85 | $17.05 | 18.19M |
| 10/21/2025 | $16.51 | $18.11 | $16.42 | $17.73 | 25.16M |
| 10/20/2025 | $16.32 | $16.62 | $16.20 | $16.46 | 4.12M |
| 10/17/2025 | $16.74 | $16.74 | $16.08 | $16.21 | 4.43M |