000029.SZ000029.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.00 | $21.90 | $20.96 | $21.30 | 6.68M |
| 1/14/2026 | $21.62 | $21.97 | $21.04 | $21.20 | 8.17M |
| 1/13/2026 | $22.31 | $22.72 | $21.56 | $21.62 | 7.99M |
| 1/12/2026 | $22.88 | $22.99 | $22.05 | $22.18 | 8.61M |
| 1/9/2026 | $22.50 | $23.05 | $22.19 | $22.83 | 7.25M |
| 1/8/2026 | $22.11 | $22.85 | $21.98 | $22.57 | 8.07M |
| 1/7/2026 | $22.13 | $23.13 | $22.08 | $22.12 | 6.62M |
| 1/6/2026 | $22.18 | $22.72 | $21.94 | $22.13 | 6.40M |
| 1/5/2026 | $22.02 | $22.46 | $21.93 | $22.22 | 4.71M |
| 12/31/2025 | $22.31 | $22.50 | $21.73 | $22.02 | 4.43M |
| 12/30/2025 | $22.44 | $22.62 | $22.00 | $22.25 | 4.05M |
| 12/29/2025 | $23.20 | $23.26 | $22.39 | $22.50 | 4.57M |
| 12/26/2025 | $23.00 | $23.66 | $22.90 | $23.26 | 3.88M |
| 12/25/2025 | $23.27 | $23.45 | $23.01 | $23.10 | 2.87M |
| 12/24/2025 | $23.43 | $23.43 | $23.06 | $23.33 | 2.88M |
| 12/23/2025 | $23.47 | $23.49 | $23.00 | $23.30 | 3.36M |
| 12/22/2025 | $23.60 | $23.75 | $23.04 | $23.43 | 4.43M |
| 12/19/2025 | $22.34 | $23.44 | $22.25 | $23.32 | 6.32M |
| 12/18/2025 | $22.22 | $22.71 | $22.18 | $22.26 | 3.12M |
| 12/17/2025 | $21.86 | $22.45 | $21.62 | $22.29 | 5.28M |
| 12/16/2025 | $23.39 | $23.44 | $21.81 | $21.99 | 6.90M |
| 12/15/2025 | $23.07 | $23.45 | $22.73 | $23.34 | 3.62M |
| 12/12/2025 | $23.87 | $23.98 | $23.20 | $23.30 | 3.97M |
| 12/11/2025 | $24.44 | $24.59 | $23.56 | $23.80 | 7.96M |
| 12/10/2025 | $24.70 | $25.28 | $24.00 | $24.81 | 12.65M |
| 12/9/2025 | $23.37 | $25.62 | $23.08 | $24.31 | 13.78M |
| 12/8/2025 | $23.32 | $23.45 | $22.90 | $23.29 | 3.89M |
| 12/5/2025 | $23.40 | $23.60 | $22.68 | $23.26 | 5.03M |
| 12/4/2025 | $23.03 | $23.29 | $22.57 | $23.27 | 5.62M |
| 12/3/2025 | $23.77 | $23.89 | $22.93 | $22.99 | 5.21M |
| 12/2/2025 | $24.38 | $24.40 | $23.71 | $23.78 | 3.14M |
| 12/1/2025 | $24.60 | $24.70 | $24.32 | $24.33 | 2.80M |
| 11/28/2025 | $24.27 | $24.61 | $24.09 | $24.55 | 3.19M |
| 11/27/2025 | $24.80 | $24.84 | $24.26 | $24.26 | 2.89M |
| 11/26/2025 | $24.62 | $25.02 | $24.42 | $24.79 | 4.10M |
| 11/25/2025 | $24.25 | $24.80 | $24.03 | $24.55 | 4.82M |
| 11/24/2025 | $24.41 | $25.21 | $24.16 | $24.25 | 4.08M |
| 11/21/2025 | $25.00 | $25.55 | $24.38 | $24.41 | 5.57M |
| 11/20/2025 | $25.28 | $26.25 | $24.91 | $25.39 | 8.30M |
| 11/19/2025 | $25.17 | $25.48 | $24.55 | $25.18 | 5.83M |
| 11/18/2025 | $25.15 | $25.38 | $24.65 | $25.16 | 5.73M |
| 11/17/2025 | $25.40 | $25.40 | $24.53 | $25.20 | 6.69M |
| 11/14/2025 | $26.19 | $26.40 | $25.37 | $25.48 | 7.24M |
| 11/13/2025 | $27.13 | $27.13 | $26.26 | $26.38 | 5.17M |
| 11/12/2025 | $27.38 | $27.53 | $26.99 | $27.08 | 2.99M |
| 11/11/2025 | $28.11 | $28.40 | $27.46 | $27.46 | 3.09M |
| 11/10/2025 | $28.25 | $28.85 | $27.20 | $27.98 | 5.40M |
| 11/7/2025 | $28.87 | $29.43 | $28.20 | $28.30 | 4.26M |
| 11/6/2025 | $29.10 | $29.19 | $28.31 | $28.80 | 3.94M |
| 11/5/2025 | $28.23 | $29.21 | $28.19 | $29.18 | 3.98M |
| 11/4/2025 | $28.57 | $28.75 | $28.30 | $28.51 | 2.60M |
| 11/3/2025 | $28.84 | $28.90 | $27.83 | $28.57 | 5.06M |
| 10/31/2025 | $28.51 | $29.37 | $28.45 | $28.68 | 5.10M |
| 10/30/2025 | $29.27 | $29.39 | $28.33 | $28.35 | 5.03M |
| 10/29/2025 | $29.60 | $29.83 | $28.95 | $29.13 | 3.96M |
| 10/28/2025 | $28.70 | $29.78 | $28.63 | $29.41 | 5.79M |
| 10/27/2025 | $28.82 | $29.18 | $28.44 | $28.70 | 5.16M |
| 10/24/2025 | $28.86 | $29.27 | $28.16 | $28.36 | 6.36M |
| 10/23/2025 | $31.40 | $31.40 | $29.11 | $29.43 | 7.92M |
| 10/22/2025 | $27.40 | $29.37 | $27.20 | $28.86 | 8.64M |
| 10/21/2025 | $26.90 | $28.29 | $26.70 | $27.47 | 10.22M |
| 10/20/2025 | $29.00 | $29.68 | $28.51 | $29.53 | 4.91M |
| 10/17/2025 | $29.00 | $29.38 | $28.55 | $28.60 | 3.40M |