000065.SZ000065.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.05 | $12.18 | $11.99 | $12.06 | 15.45M |
| 1/14/2026 | $11.97 | $12.25 | $11.89 | $12.07 | 30.90M |
| 1/13/2026 | $12.33 | $12.34 | $11.94 | $11.97 | 31.71M |
| 1/12/2026 | $12.34 | $12.35 | $12.18 | $12.33 | 25.16M |
| 1/9/2026 | $12.51 | $12.66 | $12.32 | $12.38 | 26.55M |
| 1/8/2026 | $11.83 | $12.70 | $11.83 | $12.50 | 53.18M |
| 1/7/2026 | $12.07 | $12.08 | $11.72 | $11.77 | 24.79M |
| 1/6/2026 | $11.85 | $12.14 | $11.84 | $12.08 | 24.92M |
| 1/5/2026 | $12.46 | $12.46 | $11.77 | $11.89 | 43.41M |
| 12/31/2025 | $12.20 | $12.55 | $12.06 | $12.46 | 22.90M |
| 12/30/2025 | $12.25 | $12.33 | $12.16 | $12.19 | 13.29M |
| 12/29/2025 | $12.35 | $12.52 | $12.21 | $12.37 | 17.64M |
| 12/26/2025 | $12.58 | $12.63 | $12.21 | $12.31 | 19.25M |
| 12/25/2025 | $12.41 | $12.60 | $12.41 | $12.57 | 20.82M |
| 12/24/2025 | $12.30 | $12.34 | $12.19 | $12.31 | 13.07M |
| 12/23/2025 | $12.47 | $12.59 | $12.24 | $12.30 | 12.42M |
| 12/22/2025 | $12.38 | $12.53 | $12.25 | $12.49 | 15.38M |
| 12/19/2025 | $12.45 | $12.67 | $12.39 | $12.51 | 17.12M |
| 12/18/2025 | $12.05 | $12.58 | $12.03 | $12.43 | 31.09M |
| 12/17/2025 | $12.15 | $12.17 | $11.79 | $12.05 | 23.36M |
| 12/16/2025 | $12.38 | $12.42 | $12.01 | $12.16 | 31.11M |
| 12/15/2025 | $12.68 | $12.85 | $12.46 | $12.60 | 42.42M |
| 12/12/2025 | $12.33 | $12.57 | $12.12 | $12.51 | 25.52M |
| 12/11/2025 | $12.45 | $12.46 | $12.20 | $12.25 | 19.34M |
| 12/10/2025 | $12.32 | $12.54 | $12.25 | $12.50 | 24.06M |
| 12/9/2025 | $12.54 | $12.57 | $12.18 | $12.19 | 22.20M |
| 12/8/2025 | $12.69 | $12.75 | $12.47 | $12.59 | 28.71M |
| 12/5/2025 | $12.54 | $12.77 | $12.43 | $12.74 | 31.25M |
| 12/4/2025 | $12.10 | $12.69 | $12.10 | $12.48 | 33.69M |
| 12/3/2025 | $12.45 | $12.51 | $12.07 | $12.13 | 34.16M |
| 12/2/2025 | $12.39 | $12.74 | $12.33 | $12.60 | 37.28M |
| 12/1/2025 | $12.38 | $12.56 | $12.24 | $12.43 | 34.09M |
| 11/28/2025 | $12.02 | $12.79 | $11.80 | $12.65 | 63.39M |
| 11/27/2025 | $12.54 | $12.65 | $11.90 | $12.02 | 69.19M |
| 11/26/2025 | $13.21 | $13.66 | $12.71 | $13.04 | 97.55M |
| 11/25/2025 | $12.40 | $13.28 | $12.21 | $12.70 | 80.58M |
| 11/24/2025 | $12.50 | $13.26 | $11.97 | $12.90 | 89.27M |
| 11/21/2025 | $12.00 | $12.22 | $11.72 | $12.05 | 67.91M |
| 11/20/2025 | $11.65 | $11.96 | $11.65 | $11.77 | 46.23M |
| 11/19/2025 | $11.37 | $11.45 | $11.31 | $11.42 | 14.37M |
| 11/18/2025 | $11.60 | $11.62 | $11.28 | $11.36 | 18.49M |
| 11/17/2025 | $11.39 | $11.64 | $11.32 | $11.61 | 23.24M |
| 11/14/2025 | $11.45 | $11.60 | $11.38 | $11.38 | 14.83M |
| 11/13/2025 | $11.36 | $11.52 | $11.25 | $11.50 | 17.26M |
| 11/12/2025 | $11.66 | $11.69 | $11.32 | $11.43 | 17.04M |
| 11/11/2025 | $11.36 | $11.60 | $11.36 | $11.55 | 24.20M |
| 11/10/2025 | $11.35 | $11.43 | $11.31 | $11.38 | 14.08M |
| 11/7/2025 | $11.42 | $11.44 | $11.30 | $11.33 | 17.37M |
| 11/6/2025 | $11.09 | $11.62 | $11.01 | $11.42 | 36.03M |
| 11/5/2025 | $10.99 | $11.12 | $10.95 | $11.07 | 10.88M |
| 11/4/2025 | $11.18 | $11.20 | $11.04 | $11.09 | 12.52M |
| 11/3/2025 | $11.15 | $11.23 | $11.13 | $11.18 | 13.03M |
| 10/31/2025 | $11.11 | $11.24 | $11.06 | $11.17 | 17.77M |
| 10/30/2025 | $11.29 | $11.32 | $11.02 | $11.08 | 25.90M |
| 10/29/2025 | $11.25 | $11.31 | $11.14 | $11.31 | 15.77M |
| 10/28/2025 | $11.39 | $11.47 | $11.26 | $11.29 | 19.91M |
| 10/27/2025 | $11.34 | $11.56 | $11.27 | $11.41 | 30.02M |
| 10/24/2025 | $11.48 | $11.50 | $11.28 | $11.28 | 36.54M |
| 10/23/2025 | $11.81 | $11.90 | $11.32 | $11.56 | 74.87M |
| 10/22/2025 | $12.74 | $12.74 | $12.19 | $12.21 | 121.28M |
| 10/21/2025 | $11.25 | $11.65 | $11.21 | $11.58 | 33.43M |
| 10/20/2025 | $11.00 | $11.40 | $10.96 | $11.21 | 22.74M |
| 10/17/2025 | $11.02 | $11.22 | $10.86 | $10.88 | 15.61M |