000045.SZ000045.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.20 | $12.38 | $12.13 | $12.25 | 7.10M |
| 1/14/2026 | $12.23 | $12.45 | $12.04 | $12.22 | 9.05M |
| 1/13/2026 | $12.55 | $12.59 | $12.19 | $12.22 | 9.79M |
| 1/12/2026 | $12.39 | $12.53 | $12.33 | $12.53 | 10.38M |
| 1/9/2026 | $12.32 | $12.48 | $12.25 | $12.44 | 8.83M |
| 1/8/2026 | $12.14 | $12.40 | $12.14 | $12.35 | 8.14M |
| 1/7/2026 | $12.43 | $12.48 | $12.17 | $12.22 | 10.89M |
| 1/6/2026 | $12.37 | $12.52 | $12.22 | $12.49 | 10.34M |
| 1/5/2026 | $12.16 | $12.50 | $12.12 | $12.40 | 9.52M |
| 12/31/2025 | $12.05 | $12.28 | $11.96 | $12.22 | 7.35M |
| 12/30/2025 | $12.10 | $12.17 | $12.01 | $12.02 | 4.55M |
| 12/29/2025 | $12.01 | $12.25 | $11.93 | $12.12 | 6.35M |
| 12/26/2025 | $12.06 | $12.15 | $11.99 | $12.02 | 5.53M |
| 12/25/2025 | $12.01 | $12.13 | $12.01 | $12.12 | 4.16M |
| 12/24/2025 | $11.89 | $12.12 | $11.86 | $12.06 | 4.87M |
| 12/23/2025 | $11.97 | $12.08 | $11.83 | $11.89 | 4.32M |
| 12/22/2025 | $11.99 | $12.13 | $11.98 | $11.99 | 5.20M |
| 12/19/2025 | $11.88 | $12.05 | $11.88 | $12.00 | 6.22M |
| 12/18/2025 | $11.78 | $12.49 | $11.75 | $11.92 | 11.99M |
| 12/17/2025 | $11.66 | $11.73 | $11.44 | $11.72 | 5.33M |
| 12/16/2025 | $11.88 | $11.88 | $11.64 | $11.66 | 5.63M |
| 12/15/2025 | $11.88 | $12.00 | $11.81 | $11.91 | 4.14M |
| 12/12/2025 | $12.05 | $12.15 | $11.93 | $11.96 | 5.40M |
| 12/11/2025 | $12.33 | $12.37 | $12.02 | $12.03 | 6.06M |
| 12/10/2025 | $12.25 | $12.43 | $12.18 | $12.34 | 6.15M |
| 12/9/2025 | $12.32 | $12.56 | $12.25 | $12.31 | 7.49M |
| 12/8/2025 | $12.35 | $12.42 | $12.27 | $12.34 | 5.46M |
| 12/5/2025 | $12.15 | $12.34 | $11.96 | $12.31 | 5.51M |
| 12/4/2025 | $12.15 | $12.25 | $11.98 | $12.12 | 4.84M |
| 12/3/2025 | $12.38 | $12.45 | $12.20 | $12.25 | 5.14M |
| 12/2/2025 | $12.53 | $12.58 | $12.39 | $12.43 | 4.45M |
| 12/1/2025 | $12.51 | $12.61 | $12.41 | $12.59 | 6.90M |
| 11/28/2025 | $12.42 | $12.50 | $12.32 | $12.49 | 5.90M |
| 11/27/2025 | $12.59 | $12.71 | $12.38 | $12.41 | 14.04M |
| 11/26/2025 | $12.46 | $13.08 | $12.39 | $12.70 | 18.64M |
| 11/25/2025 | $12.27 | $12.57 | $12.25 | $12.49 | 7.27M |
| 11/24/2025 | $12.06 | $12.32 | $12.03 | $12.26 | 7.91M |
| 11/21/2025 | $12.37 | $12.53 | $12.02 | $12.05 | 9.27M |
| 11/20/2025 | $12.52 | $12.71 | $12.45 | $12.49 | 6.44M |
| 11/19/2025 | $12.70 | $12.78 | $12.47 | $12.51 | 8.96M |
| 11/18/2025 | $12.85 | $12.87 | $12.64 | $12.79 | 8.16M |
| 11/17/2025 | $12.86 | $12.95 | $12.58 | $12.91 | 9.17M |
| 11/14/2025 | $12.83 | $13.13 | $12.76 | $12.89 | 10.37M |
| 11/13/2025 | $12.80 | $12.96 | $12.73 | $12.87 | 7.56M |
| 11/12/2025 | $12.98 | $13.02 | $12.70 | $12.89 | 9.59M |
| 11/11/2025 | $12.88 | $13.05 | $12.85 | $12.98 | 10.34M |
| 11/10/2025 | $12.89 | $12.96 | $12.82 | $12.88 | 8.22M |
| 11/7/2025 | $12.98 | $12.99 | $12.84 | $12.89 | 8.99M |
| 11/6/2025 | $13.09 | $13.19 | $12.94 | $13.08 | 9.70M |
| 11/5/2025 | $12.99 | $13.20 | $12.85 | $13.14 | 9.29M |
| 11/4/2025 | $13.42 | $13.46 | $13.04 | $13.15 | 12.33M |
| 11/3/2025 | $13.41 | $13.48 | $13.13 | $13.47 | 15.14M |
| 10/31/2025 | $13.35 | $13.66 | $13.24 | $13.48 | 14.43M |
| 10/30/2025 | $13.90 | $13.93 | $13.30 | $13.33 | 24.89M |
| 10/29/2025 | $13.85 | $14.18 | $13.75 | $13.94 | 27.73M |
| 10/28/2025 | $14.00 | $14.07 | $13.67 | $13.86 | 26.57M |
| 10/27/2025 | $14.33 | $14.42 | $13.87 | $13.92 | 32.37M |
| 10/24/2025 | $14.99 | $15.07 | $14.12 | $14.19 | 53.73M |
| 10/23/2025 | $15.31 | $15.31 | $15.10 | $15.31 | 22.85M |
| 10/22/2025 | $13.61 | $14.31 | $13.50 | $13.92 | 29.79M |
| 10/21/2025 | $13.21 | $14.17 | $13.06 | $13.73 | 37.25M |
| 10/20/2025 | $13.96 | $14.03 | $13.15 | $13.27 | 39.69M |
| 10/17/2025 | $13.99 | $14.85 | $13.81 | $13.92 | 47.18M |