000066.SZ000066.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $16.23 | $17.42 | $16.21 | $16.74 | 295.53M |
| 1/13/2026 | $16.99 | $17.15 | $16.09 | $16.14 | 267.76M |
| 1/12/2026 | $15.35 | $16.62 | $15.35 | $16.62 | 125.43M |
| 1/9/2026 | $15.12 | $15.24 | $14.95 | $15.11 | 79.56M |
| 1/8/2026 | $14.69 | $15.15 | $14.69 | $15.09 | 78.79M |
| 1/7/2026 | $14.99 | $15.04 | $14.70 | $14.79 | 62.02M |
| 1/6/2026 | $14.58 | $15.08 | $14.53 | $14.98 | 89.87M |
| 1/5/2026 | $14.46 | $14.68 | $14.40 | $14.62 | 56.93M |
| 12/31/2025 | $14.27 | $14.50 | $14.25 | $14.41 | 40.71M |
| 12/30/2025 | $14.28 | $14.44 | $14.28 | $14.29 | 33.41M |
| 12/29/2025 | $14.53 | $14.58 | $14.33 | $14.37 | 45.51M |
| 12/26/2025 | $14.21 | $14.66 | $14.13 | $14.52 | 84.29M |
| 12/25/2025 | $14.09 | $14.30 | $14.03 | $14.20 | 36.37M |
| 12/24/2025 | $13.93 | $14.09 | $13.91 | $14.09 | 31.36M |
| 12/23/2025 | $14.13 | $14.13 | $13.85 | $13.92 | 28.72M |
| 12/22/2025 | $13.96 | $14.13 | $13.96 | $14.07 | 30.05M |
| 12/19/2025 | $13.90 | $14.08 | $13.89 | $13.92 | 29.82M |
| 12/18/2025 | $13.79 | $13.99 | $13.76 | $13.84 | 30.63M |
| 12/17/2025 | $13.68 | $13.92 | $13.53 | $13.90 | 41.52M |
| 12/16/2025 | $13.91 | $13.95 | $13.60 | $13.68 | 40.10M |
| 12/15/2025 | $14.06 | $14.15 | $13.83 | $13.96 | 43.14M |
| 12/12/2025 | $14.35 | $14.39 | $14.05 | $14.05 | 65.46M |
| 12/11/2025 | $14.68 | $14.69 | $14.31 | $14.32 | 37.38M |
| 12/10/2025 | $14.61 | $14.73 | $14.47 | $14.68 | 29.54M |
| 12/9/2025 | $14.78 | $14.95 | $14.63 | $14.67 | 31.85M |
| 12/8/2025 | $14.67 | $14.95 | $14.67 | $14.83 | 39.21M |
| 12/5/2025 | $14.58 | $14.70 | $14.38 | $14.66 | 33.15M |
| 12/4/2025 | $14.46 | $14.56 | $14.32 | $14.56 | 31.65M |
| 12/3/2025 | $14.81 | $14.86 | $14.44 | $14.46 | 47.65M |
| 12/2/2025 | $15.05 | $15.06 | $14.77 | $14.81 | 36.82M |
| 12/1/2025 | $14.90 | $15.09 | $14.86 | $15.07 | 38.87M |
| 11/28/2025 | $14.88 | $15.00 | $14.74 | $15.00 | 31.32M |
| 11/27/2025 | $14.90 | $15.10 | $14.88 | $14.89 | 27.96M |
| 11/26/2025 | $15.00 | $15.09 | $14.90 | $14.92 | 31.57M |
| 11/25/2025 | $15.08 | $15.22 | $15.03 | $15.05 | 45.75M |
| 11/24/2025 | $14.95 | $15.13 | $14.62 | $15.07 | 48.80M |
| 11/21/2025 | $15.37 | $15.49 | $14.80 | $14.82 | 65.78M |
| 11/20/2025 | $15.97 | $16.02 | $15.50 | $15.52 | 48.04M |
| 11/19/2025 | $16.13 | $16.16 | $15.83 | $15.87 | 36.97M |
| 11/18/2025 | $16.13 | $16.20 | $16.02 | $16.13 | 36.15M |
| 11/17/2025 | $15.88 | $16.26 | $15.88 | $16.17 | 50.44M |
| 11/14/2025 | $16.00 | $16.01 | $15.83 | $15.86 | 37.31M |
| 11/13/2025 | $15.92 | $16.10 | $15.88 | $16.07 | 38.06M |
| 11/12/2025 | $16.01 | $16.07 | $15.82 | $15.92 | 43.33M |
| 11/11/2025 | $16.22 | $16.28 | $16.01 | $16.08 | 44.03M |
| 11/10/2025 | $16.22 | $16.35 | $16.11 | $16.20 | 46.53M |
| 11/7/2025 | $16.51 | $16.51 | $16.21 | $16.23 | 64.84M |
| 11/6/2025 | $16.57 | $16.65 | $16.27 | $16.63 | 81.01M |
| 11/5/2025 | $16.69 | $16.88 | $16.41 | $16.59 | 95.96M |
| 11/4/2025 | $16.90 | $17.50 | $16.67 | $17.02 | 125.27M |
| 11/3/2025 | $16.84 | $17.01 | $16.61 | $16.99 | 90.34M |
| 10/31/2025 | $16.88 | $17.32 | $16.87 | $16.91 | 111.31M |
| 10/30/2025 | $16.67 | $17.50 | $16.52 | $16.98 | 183.36M |
| 10/29/2025 | $16.48 | $16.94 | $16.44 | $16.83 | 102.56M |
| 10/28/2025 | $16.50 | $16.68 | $16.40 | $16.42 | 60.38M |
| 10/27/2025 | $16.54 | $16.71 | $16.46 | $16.61 | 77.54M |
| 10/24/2025 | $16.57 | $16.67 | $16.31 | $16.46 | 74.47M |
| 10/23/2025 | $16.04 | $16.44 | $15.87 | $16.36 | 62.49M |
| 10/22/2025 | $16.12 | $16.20 | $16.01 | $16.05 | 39.72M |
| 10/21/2025 | $15.97 | $16.35 | $15.92 | $16.23 | 59.11M |
| 10/20/2025 | $16.16 | $16.23 | $15.86 | $16.01 | 51.83M |
| 10/17/2025 | $16.31 | $16.37 | $15.84 | $15.96 | 72.83M |
| 10/16/2025 | $16.62 | $16.68 | $16.25 | $16.26 | 98.08M |