000062.SZ000062.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.30 | $25.46 | $25.06 | $25.27 | 10.04M |
| 1/14/2026 | $25.11 | $25.69 | $24.96 | $25.34 | 17.91M |
| 1/13/2026 | $25.96 | $25.98 | $25.02 | $25.14 | 17.82M |
| 1/12/2026 | $25.30 | $26.18 | $25.29 | $25.95 | 24.00M |
| 1/9/2026 | $24.86 | $25.19 | $24.79 | $25.19 | 14.12M |
| 1/8/2026 | $24.75 | $25.06 | $24.69 | $24.88 | 9.12M |
| 1/7/2026 | $25.28 | $25.35 | $24.81 | $24.85 | 11.43M |
| 1/6/2026 | $24.96 | $25.20 | $24.86 | $25.16 | 11.33M |
| 1/5/2026 | $24.71 | $24.98 | $24.61 | $24.91 | 8.70M |
| 12/31/2025 | $24.79 | $24.86 | $24.57 | $24.62 | 6.47M |
| 12/30/2025 | $24.59 | $24.93 | $24.50 | $24.76 | 8.32M |
| 12/29/2025 | $24.68 | $24.96 | $24.56 | $24.69 | 10.04M |
| 12/26/2025 | $24.68 | $24.75 | $24.41 | $24.58 | 7.68M |
| 12/25/2025 | $24.43 | $24.59 | $24.36 | $24.59 | 7.12M |
| 12/24/2025 | $24.24 | $24.50 | $24.17 | $24.40 | 8.40M |
| 12/23/2025 | $24.37 | $24.40 | $24.07 | $24.14 | 5.60M |
| 12/22/2025 | $24.23 | $24.49 | $24.23 | $24.37 | 6.45M |
| 12/19/2025 | $24.03 | $24.30 | $24.03 | $24.20 | 7.17M |
| 12/18/2025 | $23.98 | $24.35 | $23.85 | $23.99 | 6.87M |
| 12/17/2025 | $23.77 | $24.15 | $23.51 | $24.01 | 7.61M |
| 12/16/2025 | $24.16 | $24.18 | $23.62 | $23.86 | 8.84M |
| 12/15/2025 | $24.61 | $24.61 | $24.13 | $24.16 | 6.84M |
| 12/12/2025 | $24.35 | $24.72 | $24.26 | $24.60 | 7.03M |
| 12/11/2025 | $24.86 | $24.89 | $24.37 | $24.38 | 8.10M |
| 12/10/2025 | $24.67 | $24.77 | $24.42 | $24.70 | 6.42M |
| 12/9/2025 | $25.14 | $25.20 | $24.74 | $24.77 | 7.43M |
| 12/8/2025 | $24.91 | $25.24 | $24.91 | $25.08 | 7.76M |
| 12/5/2025 | $24.75 | $24.94 | $24.40 | $24.92 | 7.89M |
| 12/4/2025 | $24.90 | $24.92 | $24.36 | $24.72 | 7.67M |
| 12/3/2025 | $25.55 | $25.62 | $24.75 | $24.77 | 11.47M |
| 12/2/2025 | $26.03 | $26.03 | $25.55 | $25.56 | 7.49M |
| 12/1/2025 | $25.61 | $26.09 | $25.55 | $26.01 | 8.82M |
| 11/28/2025 | $25.60 | $25.76 | $25.31 | $25.61 | 6.80M |
| 11/27/2025 | $25.55 | $26.07 | $25.53 | $25.64 | 9.06M |
| 11/26/2025 | $25.61 | $25.98 | $25.45 | $25.73 | 8.70M |
| 11/25/2025 | $26.04 | $26.47 | $25.99 | $26.00 | 9.73M |
| 11/24/2025 | $25.85 | $26.15 | $25.16 | $26.02 | 9.97M |
| 11/21/2025 | $26.80 | $27.11 | $25.70 | $25.72 | 13.73M |
| 11/20/2025 | $27.20 | $27.35 | $26.80 | $27.25 | 9.03M |
| 11/19/2025 | $27.80 | $27.96 | $27.04 | $27.20 | 13.90M |
| 11/18/2025 | $27.60 | $28.50 | $27.46 | $28.10 | 25.37M |
| 11/17/2025 | $27.22 | $27.85 | $27.22 | $27.79 | 20.27M |
| 11/14/2025 | $26.97 | $27.68 | $26.81 | $27.15 | 11.97M |
| 11/13/2025 | $26.78 | $27.24 | $26.56 | $27.13 | 8.65M |
| 11/12/2025 | $26.95 | $27.20 | $26.51 | $26.77 | 7.89M |
| 11/11/2025 | $27.52 | $27.55 | $26.98 | $26.99 | 10.24M |
| 11/10/2025 | $27.12 | $27.75 | $27.10 | $27.53 | 10.84M |
| 11/7/2025 | $27.70 | $27.70 | $27.11 | $27.12 | 13.06M |
| 11/6/2025 | $27.77 | $27.85 | $27.40 | $27.83 | 10.46M |
| 11/5/2025 | $27.40 | $27.96 | $27.25 | $27.56 | 10.38M |
| 11/4/2025 | $27.92 | $28.06 | $27.56 | $27.76 | 10.36M |
| 11/3/2025 | $27.61 | $28.05 | $27.18 | $27.92 | 12.18M |
| 10/31/2025 | $27.48 | $27.93 | $27.34 | $27.74 | 9.46M |
| 10/30/2025 | $28.14 | $28.35 | $27.55 | $27.56 | 14.56M |
| 10/29/2025 | $27.98 | $28.26 | $27.85 | $28.17 | 13.71M |
| 10/28/2025 | $27.85 | $28.07 | $27.76 | $27.91 | 11.24M |
| 10/27/2025 | $28.01 | $28.32 | $27.71 | $28.13 | 17.80M |
| 10/24/2025 | $27.53 | $27.95 | $27.48 | $27.83 | 16.12M |
| 10/23/2025 | $27.58 | $28.32 | $27.58 | $27.79 | 24.81M |
| 10/22/2025 | $27.22 | $27.30 | $27.00 | $27.04 | 8.32M |
| 10/21/2025 | $27.10 | $27.43 | $26.88 | $27.35 | 9.73M |
| 10/20/2025 | $27.18 | $27.35 | $26.91 | $27.08 | 8.53M |
| 10/17/2025 | $27.72 | $27.86 | $26.72 | $26.86 | 14.13M |