000099.SZ000099.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.38 | $23.04 | $21.92 | $22.23 | 36.15M |
| 1/14/2026 | $21.30 | $23.17 | $21.30 | $22.44 | 58.76M |
| 1/13/2026 | $22.20 | $22.20 | $21.26 | $21.31 | 32.55M |
| 1/12/2026 | $21.67 | $22.42 | $21.67 | $22.36 | 40.40M |
| 1/9/2026 | $21.45 | $21.57 | $21.22 | $21.45 | 25.27M |
| 1/8/2026 | $20.70 | $21.51 | $20.68 | $21.27 | 25.08M |
| 1/7/2026 | $21.40 | $21.40 | $20.76 | $20.80 | 24.95M |
| 1/6/2026 | $21.20 | $21.40 | $21.08 | $21.40 | 21.93M |
| 1/5/2026 | $20.96 | $21.35 | $20.83 | $21.25 | 24.64M |
| 12/31/2025 | $20.50 | $20.92 | $20.39 | $20.75 | 18.72M |
| 12/30/2025 | $20.34 | $20.93 | $20.33 | $20.50 | 13.12M |
| 12/29/2025 | $20.30 | $20.75 | $20.22 | $20.48 | 15.36M |
| 12/26/2025 | $20.51 | $20.60 | $20.14 | $20.41 | 17.76M |
| 12/25/2025 | $19.88 | $20.32 | $19.86 | $20.18 | 12.87M |
| 12/24/2025 | $19.74 | $19.90 | $19.63 | $19.88 | 6.77M |
| 12/23/2025 | $20.18 | $20.20 | $19.72 | $19.74 | 9.67M |
| 12/22/2025 | $19.90 | $20.28 | $19.86 | $20.17 | 11.29M |
| 12/19/2025 | $19.55 | $19.95 | $19.41 | $19.85 | 8.91M |
| 12/18/2025 | $19.39 | $19.66 | $19.35 | $19.52 | 6.20M |
| 12/17/2025 | $19.50 | $19.61 | $19.15 | $19.50 | 8.91M |
| 12/16/2025 | $19.80 | $19.87 | $19.22 | $19.50 | 10.50M |
| 12/15/2025 | $20.08 | $20.18 | $19.80 | $19.80 | 9.48M |
| 12/12/2025 | $20.05 | $20.44 | $19.86 | $20.16 | 11.01M |
| 12/11/2025 | $20.18 | $20.38 | $19.95 | $19.97 | 8.14M |
| 12/10/2025 | $20.11 | $20.22 | $20.00 | $20.18 | 5.76M |
| 12/9/2025 | $20.33 | $20.44 | $20.10 | $20.12 | 6.87M |
| 12/8/2025 | $20.41 | $20.60 | $20.25 | $20.33 | 9.98M |
| 12/5/2025 | $20.02 | $20.49 | $19.97 | $20.43 | 9.71M |
| 12/4/2025 | $20.26 | $20.34 | $20.00 | $20.01 | 7.52M |
| 12/3/2025 | $20.51 | $20.56 | $20.23 | $20.26 | 7.92M |
| 12/2/2025 | $20.52 | $20.79 | $20.41 | $20.61 | 7.66M |
| 12/1/2025 | $20.33 | $20.73 | $20.30 | $20.63 | 11.37M |
| 11/28/2025 | $20.31 | $20.45 | $20.11 | $20.32 | 10.21M |
| 11/27/2025 | $20.30 | $20.65 | $20.21 | $20.40 | 11.81M |
| 11/26/2025 | $20.34 | $20.50 | $20.18 | $20.18 | 6.89M |
| 11/25/2025 | $20.50 | $20.60 | $20.31 | $20.35 | 8.94M |
| 11/24/2025 | $20.10 | $20.49 | $19.83 | $20.46 | 11.71M |
| 11/21/2025 | $20.20 | $20.40 | $19.76 | $19.77 | 11.63M |
| 11/20/2025 | $20.73 | $20.78 | $20.39 | $20.40 | 7.32M |
| 11/19/2025 | $20.76 | $20.85 | $20.51 | $20.73 | 8.32M |
| 11/18/2025 | $20.97 | $20.98 | $20.72 | $20.76 | 7.51M |
| 11/17/2025 | $21.15 | $21.15 | $20.85 | $20.93 | 8.56M |
| 11/14/2025 | $21.35 | $21.39 | $21.18 | $21.19 | 8.29M |
| 11/13/2025 | $21.43 | $21.46 | $21.28 | $21.40 | 7.37M |
| 11/12/2025 | $21.76 | $21.76 | $21.37 | $21.42 | 11.27M |
| 11/11/2025 | $21.90 | $22.21 | $21.82 | $21.82 | 17.06M |
| 11/10/2025 | $21.56 | $21.78 | $21.52 | $21.66 | 8.14M |
| 11/7/2025 | $21.63 | $21.77 | $21.48 | $21.53 | 9.81M |
| 11/6/2025 | $21.86 | $21.87 | $21.63 | $21.73 | 10.25M |
| 11/5/2025 | $21.68 | $21.95 | $21.60 | $21.85 | 6.95M |
| 11/4/2025 | $22.18 | $22.18 | $21.77 | $21.90 | 9.73M |
| 11/3/2025 | $22.04 | $22.32 | $21.86 | $22.21 | 12.54M |
| 10/31/2025 | $21.80 | $22.20 | $21.75 | $22.04 | 11.37M |
| 10/30/2025 | $22.20 | $22.20 | $21.75 | $21.80 | 12.00M |
| 10/29/2025 | $21.95 | $22.08 | $21.86 | $22.04 | 10.12M |
| 10/28/2025 | $22.15 | $22.27 | $21.95 | $21.99 | 10.74M |
| 10/27/2025 | $22.42 | $22.49 | $22.11 | $22.15 | 14.72M |
| 10/24/2025 | $21.83 | $22.08 | $21.72 | $21.95 | 11.99M |
| 10/23/2025 | $21.61 | $21.91 | $21.35 | $21.84 | 11.23M |
| 10/22/2025 | $21.78 | $21.91 | $21.57 | $21.61 | 7.65M |
| 10/21/2025 | $21.68 | $21.96 | $21.48 | $21.89 | 11.68M |
| 10/20/2025 | $21.71 | $21.90 | $21.45 | $21.64 | 9.59M |
| 10/17/2025 | $22.11 | $22.50 | $21.41 | $21.48 | 16.60M |