000158.SZ000158.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.45 | $22.50 | $21.65 | $21.70 | 80.00M |
| 1/14/2026 | $21.40 | $22.18 | $21.30 | $21.83 | 98.60M |
| 1/13/2026 | $22.48 | $22.48 | $21.30 | $21.41 | 86.35M |
| 1/12/2026 | $21.31 | $22.50 | $21.31 | $22.35 | 126.82M |
| 1/9/2026 | $20.85 | $21.31 | $20.81 | $21.18 | 62.61M |
| 1/8/2026 | $20.59 | $21.13 | $20.59 | $20.96 | 61.22M |
| 1/7/2026 | $20.90 | $20.93 | $20.56 | $20.57 | 46.45M |
| 1/6/2026 | $20.70 | $20.95 | $20.60 | $20.91 | 51.10M |
| 1/5/2026 | $20.38 | $20.72 | $20.33 | $20.67 | 39.81M |
| 12/31/2025 | $20.61 | $20.75 | $20.35 | $20.39 | 33.28M |
| 12/30/2025 | $20.60 | $20.82 | $20.51 | $20.63 | 46.09M |
| 12/29/2025 | $20.45 | $21.26 | $20.40 | $20.93 | 97.27M |
| 12/26/2025 | $20.26 | $20.45 | $20.15 | $20.30 | 30.82M |
| 12/25/2025 | $20.17 | $20.34 | $20.11 | $20.26 | 26.24M |
| 12/24/2025 | $19.89 | $20.20 | $19.82 | $20.16 | 28.44M |
| 12/23/2025 | $20.20 | $20.20 | $19.90 | $19.91 | 26.15M |
| 12/22/2025 | $20.07 | $20.41 | $20.00 | $20.20 | 29.22M |
| 12/19/2025 | $19.94 | $20.22 | $19.78 | $20.07 | 32.13M |
| 12/18/2025 | $19.70 | $20.08 | $19.65 | $19.73 | 24.25M |
| 12/17/2025 | $19.89 | $20.00 | $19.50 | $19.89 | 35.55M |
| 12/16/2025 | $20.35 | $20.48 | $19.89 | $19.90 | 30.89M |
| 12/15/2025 | $20.34 | $20.61 | $20.34 | $20.35 | 23.74M |
| 12/12/2025 | $20.61 | $20.96 | $20.55 | $20.71 | 35.47M |
| 12/11/2025 | $20.82 | $21.53 | $20.31 | $21.01 | 58.47M |
| 12/10/2025 | $20.90 | $20.90 | $20.69 | $20.83 | 30.69M |
| 12/9/2025 | $21.15 | $21.46 | $21.05 | $21.13 | 33.89M |
| 12/8/2025 | $21.07 | $21.35 | $21.05 | $21.22 | 35.95M |
| 12/5/2025 | $20.93 | $21.12 | $20.61 | $21.06 | 39.14M |
| 12/4/2025 | $20.78 | $21.50 | $20.30 | $21.09 | 67.17M |
| 12/3/2025 | $21.46 | $21.65 | $20.81 | $20.83 | 53.76M |
| 12/2/2025 | $21.88 | $21.90 | $21.50 | $21.51 | 43.67M |
| 12/1/2025 | $21.87 | $22.09 | $21.71 | $21.95 | 39.48M |
| 11/28/2025 | $21.68 | $22.10 | $21.64 | $21.87 | 44.64M |
| 11/27/2025 | $22.14 | $22.37 | $21.87 | $21.92 | 66.27M |
| 11/26/2025 | $22.03 | $22.99 | $21.33 | $22.44 | 127.65M |
| 11/25/2025 | $22.01 | $22.51 | $22.01 | $22.17 | 83.49M |
| 11/24/2025 | $23.90 | $23.90 | $21.65 | $22.17 | 141.79M |
| 11/21/2025 | $24.20 | $25.10 | $24.05 | $24.06 | 154.31M |
| 11/20/2025 | $23.80 | $25.45 | $23.54 | $24.63 | 165.32M |
| 11/19/2025 | $24.31 | $24.39 | $23.73 | $23.77 | 87.42M |
| 11/18/2025 | $23.61 | $25.50 | $23.43 | $24.62 | 157.10M |
| 11/17/2025 | $23.30 | $23.98 | $23.29 | $23.71 | 97.39M |
| 11/14/2025 | $22.90 | $23.45 | $22.85 | $22.94 | 48.98M |
| 11/13/2025 | $22.80 | $23.19 | $22.75 | $23.12 | 43.06M |
| 11/12/2025 | $22.81 | $23.48 | $22.70 | $23.09 | 55.32M |
| 11/11/2025 | $23.20 | $23.24 | $22.73 | $22.75 | 45.26M |
| 11/10/2025 | $22.85 | $23.60 | $22.85 | $23.29 | 50.73M |
| 11/7/2025 | $23.39 | $23.40 | $22.90 | $22.90 | 56.29M |
| 11/6/2025 | $23.79 | $23.89 | $23.35 | $23.59 | 50.61M |
| 11/5/2025 | $23.35 | $24.18 | $23.20 | $23.79 | 70.20M |
| 11/4/2025 | $23.50 | $23.98 | $23.35 | $23.80 | 73.27M |
| 11/3/2025 | $23.13 | $23.80 | $22.88 | $23.72 | 80.77M |
| 10/31/2025 | $22.67 | $23.27 | $22.67 | $23.04 | 54.56M |
| 10/30/2025 | $23.35 | $23.35 | $22.63 | $22.67 | 76.14M |
| 10/29/2025 | $23.50 | $23.63 | $23.05 | $23.43 | 84.84M |
| 10/28/2025 | $23.85 | $24.19 | $23.60 | $23.86 | 82.45M |
| 10/27/2025 | $23.50 | $24.56 | $23.33 | $24.10 | 121.08M |
| 10/24/2025 | $23.16 | $23.57 | $23.16 | $23.26 | 67.19M |
| 10/23/2025 | $23.88 | $24.50 | $23.06 | $23.44 | 102.00M |
| 10/22/2025 | $24.40 | $24.89 | $23.75 | $24.11 | 136.35M |
| 10/21/2025 | $24.80 | $24.93 | $23.90 | $24.63 | 145.89M |
| 10/20/2025 | $24.19 | $26.00 | $24.15 | $25.13 | 190.04M |
| 10/17/2025 | $24.29 | $26.48 | $23.82 | $24.40 | 267.24M |