000049.SZ000049.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.50 | $27.08 | $26.50 | $26.89 | 6.82M |
| 1/14/2026 | $26.63 | $27.12 | $26.50 | $26.77 | 12.17M |
| 1/13/2026 | $27.15 | $27.30 | $26.60 | $26.66 | 10.53M |
| 1/12/2026 | $27.19 | $27.26 | $26.63 | $27.14 | 14.53M |
| 1/9/2026 | $27.12 | $27.49 | $26.98 | $27.33 | 9.51M |
| 1/8/2026 | $27.34 | $27.40 | $27.01 | $27.22 | 7.26M |
| 1/7/2026 | $27.33 | $27.76 | $27.19 | $27.40 | 9.33M |
| 1/6/2026 | $27.08 | $27.44 | $27.06 | $27.33 | 8.60M |
| 1/5/2026 | $26.88 | $27.06 | $26.81 | $27.02 | 6.85M |
| 12/31/2025 | $27.18 | $27.32 | $26.62 | $26.88 | 7.43M |
| 12/30/2025 | $27.06 | $27.29 | $26.86 | $27.18 | 4.80M |
| 12/29/2025 | $27.72 | $27.80 | $27.05 | $27.21 | 7.88M |
| 12/26/2025 | $27.81 | $28.12 | $27.67 | $27.72 | 9.09M |
| 12/25/2025 | $27.70 | $27.93 | $27.40 | $27.80 | 7.88M |
| 12/24/2025 | $27.17 | $28.00 | $27.10 | $27.80 | 11.33M |
| 12/23/2025 | $27.15 | $27.44 | $26.90 | $27.16 | 7.73M |
| 12/22/2025 | $26.90 | $27.26 | $26.76 | $27.07 | 7.29M |
| 12/19/2025 | $26.81 | $27.05 | $26.66 | $26.77 | 6.22M |
| 12/18/2025 | $26.92 | $27.09 | $26.62 | $26.80 | 6.55M |
| 12/17/2025 | $26.55 | $27.18 | $26.40 | $27.11 | 8.36M |
| 12/16/2025 | $27.30 | $27.30 | $26.29 | $26.55 | 8.22M |
| 12/15/2025 | $27.70 | $27.70 | $27.22 | $27.27 | 7.81M |
| 12/12/2025 | $27.95 | $28.15 | $27.52 | $27.73 | 8.39M |
| 12/11/2025 | $28.21 | $28.32 | $27.72 | $27.81 | 10.12M |
| 12/10/2025 | $28.45 | $28.72 | $27.90 | $28.14 | 9.60M |
| 12/9/2025 | $29.10 | $29.11 | $28.50 | $28.59 | 11.22M |
| 12/8/2025 | $28.83 | $29.66 | $28.20 | $29.35 | 21.86M |
| 12/5/2025 | $28.22 | $29.09 | $27.91 | $28.82 | 13.25M |
| 12/4/2025 | $28.50 | $28.84 | $28.30 | $28.37 | 12.76M |
| 12/3/2025 | $29.74 | $29.74 | $28.34 | $28.46 | 21.19M |
| 12/2/2025 | $30.10 | $30.62 | $28.83 | $29.60 | 46.22M |
| 12/1/2025 | $27.11 | $29.58 | $27.01 | $29.58 | 41.84M |
| 11/28/2025 | $26.50 | $27.19 | $26.29 | $26.89 | 7.12M |
| 11/27/2025 | $25.91 | $26.95 | $25.81 | $26.55 | 9.60M |
| 11/26/2025 | $26.24 | $26.35 | $25.82 | $25.89 | 5.87M |
| 11/25/2025 | $25.78 | $26.59 | $25.66 | $26.25 | 7.58M |
| 11/24/2025 | $25.51 | $26.04 | $25.20 | $25.76 | 6.81M |
| 11/21/2025 | $26.82 | $26.82 | $24.99 | $25.28 | 15.53M |
| 11/20/2025 | $27.21 | $28.20 | $26.98 | $27.16 | 10.19M |
| 11/19/2025 | $27.18 | $27.69 | $26.80 | $27.20 | 9.63M |
| 11/18/2025 | $28.31 | $28.54 | $27.12 | $27.27 | 15.11M |
| 11/17/2025 | $28.35 | $28.88 | $28.09 | $28.62 | 11.42M |
| 11/14/2025 | $29.30 | $29.30 | $28.48 | $28.55 | 17.55M |
| 11/13/2025 | $28.03 | $29.65 | $27.98 | $29.45 | 25.94M |
| 11/12/2025 | $28.00 | $28.58 | $27.50 | $28.03 | 8.89M |
| 11/11/2025 | $28.35 | $28.65 | $28.12 | $28.20 | 9.47M |
| 11/10/2025 | $28.69 | $28.87 | $27.80 | $28.14 | 11.83M |
| 11/7/2025 | $28.13 | $28.90 | $27.93 | $28.53 | 13.39M |
| 11/6/2025 | $28.11 | $28.30 | $27.84 | $28.25 | 8.69M |
| 11/5/2025 | $26.90 | $28.35 | $26.73 | $28.22 | 14.34M |
| 11/4/2025 | $27.72 | $28.04 | $27.07 | $27.33 | 7.93M |
| 11/3/2025 | $28.09 | $28.18 | $27.16 | $27.83 | 10.34M |
| 10/31/2025 | $28.37 | $29.08 | $28.09 | $28.10 | 14.58M |
| 10/30/2025 | $28.26 | $28.85 | $27.94 | $28.39 | 15.36M |
| 10/29/2025 | $27.43 | $28.50 | $27.40 | $28.37 | 17.23M |
| 10/28/2025 | $27.08 | $27.49 | $26.83 | $27.36 | 8.71M |
| 10/27/2025 | $27.68 | $27.75 | $27.10 | $27.22 | 8.82M |
| 10/24/2025 | $27.10 | $27.46 | $27.00 | $27.40 | 8.83M |
| 10/23/2025 | $26.60 | $27.10 | $26.01 | $27.06 | 7.97M |
| 10/22/2025 | $27.37 | $27.38 | $26.51 | $26.65 | 8.65M |
| 10/21/2025 | $26.80 | $28.18 | $26.58 | $27.43 | 12.41M |
| 10/20/2025 | $26.33 | $27.16 | $26.28 | $26.70 | 8.38M |
| 10/17/2025 | $27.78 | $27.78 | $26.00 | $26.06 | 11.29M |