000032.SZ000032.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.49 | $22.60 | $21.66 | $21.83 | 49.83M |
| 1/14/2026 | $22.46 | $24.18 | $22.27 | $23.26 | 77.30M |
| 1/13/2026 | $23.01 | $23.01 | $22.00 | $22.09 | 42.94M |
| 1/12/2026 | $21.92 | $22.97 | $21.52 | $22.82 | 58.83M |
| 1/9/2026 | $21.15 | $21.99 | $21.01 | $21.77 | 38.66M |
| 1/8/2026 | $21.00 | $21.68 | $20.90 | $21.16 | 31.06M |
| 1/7/2026 | $20.95 | $21.38 | $20.74 | $20.96 | 33.66M |
| 1/6/2026 | $20.38 | $21.08 | $20.38 | $20.95 | 29.72M |
| 1/5/2026 | $19.33 | $20.71 | $19.33 | $20.52 | 35.71M |
| 12/31/2025 | $19.68 | $19.74 | $19.25 | $19.35 | 14.56M |
| 12/30/2025 | $19.55 | $19.95 | $19.52 | $19.54 | 13.96M |
| 12/29/2025 | $19.90 | $19.98 | $19.66 | $19.73 | 15.17M |
| 12/26/2025 | $20.37 | $20.45 | $19.92 | $19.97 | 24.42M |
| 12/25/2025 | $20.64 | $20.83 | $19.80 | $20.36 | 44.59M |
| 12/24/2025 | $20.37 | $21.38 | $20.33 | $20.72 | 70.09M |
| 12/23/2025 | $18.99 | $20.16 | $18.81 | $19.44 | 26.40M |
| 12/22/2025 | $18.51 | $19.21 | $18.43 | $18.93 | 18.01M |
| 12/19/2025 | $18.47 | $18.79 | $18.46 | $18.52 | 8.23M |
| 12/18/2025 | $18.36 | $18.72 | $18.32 | $18.47 | 7.63M |
| 12/17/2025 | $18.34 | $18.65 | $18.11 | $18.54 | 10.25M |
| 12/16/2025 | $18.71 | $18.84 | $18.10 | $18.33 | 12.48M |
| 12/15/2025 | $19.25 | $19.25 | $18.78 | $18.88 | 13.10M |
| 12/12/2025 | $18.69 | $19.44 | $18.51 | $19.41 | 22.13M |
| 12/11/2025 | $19.03 | $19.40 | $18.65 | $18.69 | 11.09M |
| 12/10/2025 | $19.17 | $19.17 | $18.81 | $18.97 | 10.50M |
| 12/9/2025 | $19.44 | $19.75 | $19.13 | $19.15 | 13.36M |
| 12/8/2025 | $19.56 | $19.76 | $19.38 | $19.41 | 12.33M |
| 12/5/2025 | $19.38 | $19.60 | $19.05 | $19.56 | 10.18M |
| 12/4/2025 | $19.65 | $19.79 | $19.16 | $19.39 | 13.25M |
| 12/3/2025 | $19.94 | $20.56 | $19.42 | $19.76 | 22.46M |
| 12/2/2025 | $20.10 | $20.14 | $19.80 | $19.90 | 9.82M |
| 12/1/2025 | $19.90 | $20.39 | $19.87 | $20.18 | 12.14M |
| 11/28/2025 | $19.57 | $20.07 | $19.50 | $20.02 | 15.77M |
| 11/27/2025 | $19.92 | $19.97 | $19.56 | $19.57 | 11.46M |
| 11/26/2025 | $20.01 | $20.44 | $19.90 | $19.92 | 20.17M |
| 11/25/2025 | $19.40 | $20.20 | $19.40 | $20.12 | 27.70M |
| 11/24/2025 | $18.90 | $19.58 | $18.60 | $19.38 | 16.36M |
| 11/21/2025 | $19.01 | $19.23 | $18.63 | $18.73 | 13.06M |
| 11/20/2025 | $19.31 | $19.55 | $19.13 | $19.15 | 9.78M |
| 11/19/2025 | $19.72 | $19.77 | $19.18 | $19.23 | 10.80M |
| 11/18/2025 | $19.65 | $19.81 | $19.50 | $19.76 | 9.54M |
| 11/17/2025 | $19.50 | $19.78 | $19.49 | $19.70 | 8.38M |
| 11/14/2025 | $19.94 | $20.00 | $19.70 | $19.71 | 11.75M |
| 11/13/2025 | $19.95 | $20.16 | $19.85 | $20.15 | 14.50M |
| 11/12/2025 | $20.49 | $20.49 | $19.85 | $20.08 | 21.95M |
| 11/11/2025 | $20.95 | $21.30 | $20.60 | $20.60 | 21.71M |
| 11/10/2025 | $20.63 | $21.88 | $20.63 | $20.99 | 42.64M |
| 11/7/2025 | $20.30 | $20.56 | $20.02 | $20.26 | 13.59M |
| 11/6/2025 | $20.42 | $20.49 | $20.11 | $20.32 | 12.76M |
| 11/5/2025 | $20.34 | $20.56 | $20.02 | $20.42 | 15.13M |
| 11/4/2025 | $21.06 | $21.29 | $20.44 | $20.64 | 15.09M |
| 11/3/2025 | $20.71 | $21.08 | $20.52 | $21.06 | 16.67M |
| 10/31/2025 | $20.24 | $20.84 | $20.17 | $20.72 | 20.95M |
| 10/30/2025 | $20.35 | $20.69 | $20.08 | $20.24 | 15.92M |
| 10/29/2025 | $20.53 | $20.75 | $20.25 | $20.47 | 22.44M |
| 10/28/2025 | $20.50 | $21.18 | $20.41 | $20.90 | 22.51M |
| 10/27/2025 | $20.67 | $20.78 | $20.27 | $20.63 | 18.85M |
| 10/24/2025 | $20.52 | $20.79 | $20.45 | $20.58 | 19.51M |
| 10/23/2025 | $20.91 | $21.00 | $20.10 | $20.61 | 23.75M |
| 10/22/2025 | $20.50 | $20.60 | $20.21 | $20.30 | 10.24M |
| 10/21/2025 | $20.30 | $20.77 | $20.25 | $20.62 | 14.72M |
| 10/20/2025 | $20.18 | $20.43 | $20.01 | $20.29 | 11.56M |
| 10/17/2025 | $20.74 | $20.84 | $19.89 | $19.96 | 14.29M |