000028.SZ000028.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $25.02 | $25.08 | $24.81 | $24.83 | 2.70M |
| 1/15/2026 | $25.00 | $25.20 | $24.99 | $25.02 | 3.28M |
| 1/14/2026 | $25.15 | $25.43 | $24.98 | $25.11 | 6.02M |
| 1/13/2026 | $25.11 | $25.33 | $25.04 | $25.15 | 4.35M |
| 1/12/2026 | $25.05 | $25.12 | $25.01 | $25.11 | 3.87M |
| 1/9/2026 | $24.94 | $25.04 | $24.90 | $25.02 | 2.99M |
| 1/8/2026 | $24.90 | $25.06 | $24.86 | $24.97 | 2.56M |
| 1/7/2026 | $25.06 | $25.07 | $24.86 | $24.90 | 3.10M |
| 1/6/2026 | $24.80 | $25.07 | $24.76 | $25.05 | 3.51M |
| 1/5/2026 | $24.55 | $24.83 | $24.53 | $24.80 | 2.51M |
| 12/31/2025 | $24.58 | $24.64 | $24.52 | $24.56 | 1.31M |
| 12/30/2025 | $24.60 | $24.66 | $24.49 | $24.61 | 1.46M |
| 12/29/2025 | $24.80 | $24.80 | $24.58 | $24.60 | 1.87M |
| 12/26/2025 | $24.85 | $24.90 | $24.77 | $24.80 | 1.70M |
| 12/25/2025 | $24.83 | $24.84 | $24.76 | $24.81 | 1.47M |
| 12/24/2025 | $24.74 | $24.84 | $24.66 | $24.78 | 1.61M |
| 12/23/2025 | $24.81 | $24.99 | $24.76 | $24.77 | 1.88M |
| 12/22/2025 | $25.01 | $25.05 | $24.83 | $24.85 | 2.74M |
| 12/19/2025 | $25.11 | $25.11 | $24.94 | $25.01 | 2.52M |
| 12/18/2025 | $24.58 | $25.12 | $24.52 | $25.11 | 4.51M |
| 12/17/2025 | $24.45 | $24.65 | $24.33 | $24.56 | 1.93M |
| 12/16/2025 | $24.60 | $24.64 | $24.36 | $24.41 | 2.44M |
| 12/15/2025 | $24.55 | $24.68 | $24.42 | $24.61 | 2.28M |
| 12/12/2025 | $24.94 | $24.98 | $24.52 | $24.69 | 5.08M |
| 12/11/2025 | $24.99 | $25.11 | $24.90 | $24.94 | 2.80M |
| 12/10/2025 | $24.90 | $25.01 | $24.81 | $24.96 | 2.01M |
| 12/9/2025 | $25.05 | $25.06 | $24.87 | $24.87 | 2.21M |
| 12/8/2025 | $25.19 | $25.27 | $25.01 | $25.04 | 2.83M |
| 12/5/2025 | $25.15 | $25.23 | $24.96 | $25.16 | 2.34M |
| 12/4/2025 | $25.27 | $25.33 | $25.15 | $25.15 | 1.46M |
| 12/3/2025 | $25.18 | $25.42 | $25.16 | $25.34 | 3.03M |
| 12/2/2025 | $25.02 | $25.28 | $25.02 | $25.20 | 2.74M |
| 12/1/2025 | $24.92 | $25.13 | $24.89 | $25.09 | 2.28M |
| 11/28/2025 | $25.02 | $25.05 | $24.83 | $24.88 | 2.48M |
| 11/27/2025 | $25.08 | $25.12 | $24.96 | $24.98 | 1.65M |
| 11/26/2025 | $25.00 | $25.20 | $25.00 | $25.08 | 2.27M |
| 11/25/2025 | $25.02 | $25.18 | $24.91 | $25.00 | 2.80M |
| 11/24/2025 | $24.86 | $25.08 | $24.78 | $24.99 | 2.59M |
| 11/21/2025 | $25.35 | $25.44 | $24.82 | $24.84 | 5.46M |
| 11/20/2025 | $25.49 | $25.69 | $25.42 | $25.44 | 2.47M |
| 11/19/2025 | $25.56 | $25.65 | $25.38 | $25.46 | 2.84M |
| 11/18/2025 | $25.74 | $25.93 | $25.52 | $25.60 | 3.31M |
| 11/17/2025 | $26.14 | $26.17 | $25.72 | $25.73 | 5.14M |
| 11/14/2025 | $25.87 | $26.41 | $25.87 | $26.13 | 6.54M |
| 11/13/2025 | $25.93 | $26.02 | $25.78 | $25.99 | 4.44M |
| 11/12/2025 | $25.88 | $26.09 | $25.88 | $25.94 | 5.79M |
| 11/11/2025 | $25.83 | $25.97 | $25.71 | $25.90 | 4.74M |
| 11/10/2025 | $25.57 | $25.80 | $25.49 | $25.79 | 4.14M |
| 11/7/2025 | $25.39 | $25.56 | $25.35 | $25.54 | 3.36M |
| 11/6/2025 | $25.39 | $25.42 | $25.33 | $25.40 | 2.29M |
| 11/5/2025 | $25.23 | $25.43 | $25.15 | $25.35 | 2.61M |
| 11/4/2025 | $25.40 | $25.44 | $25.18 | $25.27 | 2.96M |
| 11/3/2025 | $25.45 | $25.50 | $25.31 | $25.39 | 3.32M |
| 10/31/2025 | $25.35 | $25.50 | $25.28 | $25.42 | 3.11M |
| 10/30/2025 | $25.47 | $25.55 | $25.37 | $25.37 | 2.34M |
| 10/29/2025 | $25.43 | $25.47 | $25.30 | $25.47 | 2.20M |
| 10/28/2025 | $25.50 | $25.57 | $25.42 | $25.42 | 2.18M |
| 10/27/2025 | $25.53 | $25.58 | $25.39 | $25.51 | 2.76M |
| 10/24/2025 | $25.70 | $25.72 | $25.43 | $25.44 | 2.93M |
| 10/23/2025 | $25.56 | $25.74 | $25.48 | $25.69 | 3.47M |
| 10/22/2025 | $25.36 | $25.65 | $25.30 | $25.56 | 3.57M |
| 10/21/2025 | $25.32 | $25.41 | $25.30 | $25.34 | 1.99M |
| 10/20/2025 | $25.16 | $25.33 | $25.11 | $25.29 | 2.06M |