000034.SZ000034.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $42.06 | $42.58 | $41.40 | $41.72 | 26.63M |
| 1/14/2026 | $41.35 | $42.68 | $41.08 | $41.88 | 39.20M |
| 1/13/2026 | $42.58 | $42.61 | $40.76 | $40.83 | 33.02M |
| 1/12/2026 | $41.40 | $42.48 | $41.12 | $42.40 | 41.77M |
| 1/9/2026 | $40.05 | $41.11 | $39.93 | $41.10 | 29.61M |
| 1/8/2026 | $39.49 | $40.88 | $39.44 | $40.23 | 31.80M |
| 1/7/2026 | $40.10 | $40.18 | $39.44 | $39.57 | 19.35M |
| 1/6/2026 | $39.62 | $39.99 | $39.35 | $39.96 | 21.42M |
| 1/5/2026 | $39.00 | $39.58 | $38.82 | $39.57 | 16.00M |
| 12/31/2025 | $39.28 | $39.49 | $38.83 | $38.91 | 13.83M |
| 12/30/2025 | $39.19 | $40.15 | $39.00 | $39.28 | 17.87M |
| 12/29/2025 | $40.21 | $40.88 | $38.99 | $39.24 | 31.84M |
| 12/26/2025 | $38.45 | $38.92 | $38.21 | $38.44 | 15.80M |
| 12/25/2025 | $38.08 | $38.65 | $38.00 | $38.45 | 14.13M |
| 12/24/2025 | $37.68 | $38.29 | $37.54 | $38.22 | 14.58M |
| 12/23/2025 | $37.83 | $38.45 | $37.58 | $37.66 | 23.30M |
| 12/22/2025 | $37.86 | $38.30 | $37.73 | $37.79 | 14.00M |
| 12/19/2025 | $37.46 | $37.97 | $37.46 | $37.86 | 8.12M |
| 12/18/2025 | $37.37 | $38.00 | $37.28 | $37.44 | 8.20M |
| 12/17/2025 | $37.03 | $37.89 | $36.75 | $37.69 | 11.08M |
| 12/16/2025 | $38.09 | $38.09 | $36.79 | $37.00 | 13.18M |
| 12/15/2025 | $38.38 | $38.66 | $38.05 | $38.11 | 9.17M |
| 12/12/2025 | $38.40 | $38.87 | $38.28 | $38.75 | 9.67M |
| 12/11/2025 | $39.21 | $39.22 | $38.41 | $38.45 | 12.07M |
| 12/10/2025 | $39.01 | $39.39 | $38.65 | $39.20 | 12.77M |
| 12/9/2025 | $40.12 | $41.00 | $39.33 | $39.41 | 17.79M |
| 12/8/2025 | $39.12 | $40.13 | $39.12 | $39.53 | 15.68M |
| 12/5/2025 | $39.15 | $39.19 | $38.22 | $39.09 | 15.39M |
| 12/4/2025 | $38.88 | $39.10 | $38.35 | $39.10 | 12.93M |
| 12/3/2025 | $41.06 | $41.06 | $38.83 | $39.01 | 30.60M |
| 12/2/2025 | $41.51 | $42.24 | $40.89 | $41.13 | 20.89M |
| 12/1/2025 | $39.72 | $42.50 | $39.44 | $41.27 | 33.73M |
| 11/28/2025 | $39.46 | $39.83 | $39.21 | $39.72 | 12.78M |
| 11/27/2025 | $40.39 | $40.59 | $39.45 | $39.53 | 20.06M |
| 11/26/2025 | $40.19 | $41.30 | $39.91 | $39.99 | 19.82M |
| 11/25/2025 | $40.75 | $41.73 | $40.25 | $40.31 | 18.64M |
| 11/24/2025 | $40.35 | $41.07 | $39.27 | $40.50 | 17.50M |
| 11/21/2025 | $41.56 | $41.94 | $39.80 | $40.02 | 21.77M |
| 11/20/2025 | $42.80 | $43.27 | $41.85 | $42.04 | 16.86M |
| 11/19/2025 | $43.83 | $43.94 | $42.02 | $42.35 | 21.84M |
| 11/18/2025 | $44.68 | $45.16 | $43.51 | $43.63 | 25.85M |
| 11/17/2025 | $44.32 | $45.55 | $44.16 | $44.87 | 40.90M |
| 11/14/2025 | $43.21 | $44.95 | $42.86 | $43.66 | 35.97M |
| 11/13/2025 | $43.84 | $44.43 | $42.72 | $43.38 | 35.32M |
| 11/12/2025 | $44.41 | $44.60 | $43.00 | $44.19 | 42.50M |
| 11/11/2025 | $44.85 | $46.18 | $43.40 | $45.05 | 64.39M |
| 11/10/2025 | $45.01 | $46.80 | $44.17 | $44.90 | 51.62M |
| 11/7/2025 | $44.12 | $44.70 | $43.70 | $44.18 | 40.40M |
| 11/6/2025 | $42.80 | $44.90 | $42.32 | $44.88 | 58.95M |
| 11/5/2025 | $41.11 | $43.25 | $41.10 | $42.87 | 32.07M |
| 11/4/2025 | $43.23 | $43.59 | $41.81 | $42.07 | 31.95M |
| 11/3/2025 | $42.80 | $44.33 | $42.60 | $43.49 | 44.14M |
| 10/31/2025 | $41.00 | $43.88 | $40.66 | $43.03 | 54.15M |
| 10/30/2025 | $42.02 | $42.07 | $40.60 | $41.14 | 57.61M |
| 10/29/2025 | $40.37 | $44.40 | $40.33 | $42.95 | 90.89M |
| 10/28/2025 | $39.30 | $40.36 | $39.08 | $40.36 | 25.36M |
| 10/27/2025 | $39.55 | $40.05 | $39.21 | $39.48 | 19.38M |
| 10/24/2025 | $39.21 | $39.56 | $39.21 | $39.45 | 18.89M |
| 10/23/2025 | $39.38 | $39.39 | $38.20 | $39.09 | 11.61M |
| 10/22/2025 | $38.72 | $39.50 | $38.46 | $39.12 | 14.37M |
| 10/21/2025 | $38.28 | $39.11 | $38.14 | $38.92 | 15.53M |
| 10/20/2025 | $38.50 | $38.77 | $37.90 | $38.18 | 11.17M |
| 10/17/2025 | $39.29 | $39.29 | $37.68 | $37.83 | 17.46M |