000400.SZ000400.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.00 | $31.30 | $29.38 | $29.45 | 95.00M |
| 1/15/2026 | $28.08 | $29.15 | $28.05 | $28.77 | 53.68M |
| 1/14/2026 | $28.80 | $29.50 | $27.80 | $28.22 | 77.54M |
| 1/13/2026 | $27.75 | $30.27 | $27.25 | $29.00 | 100.32M |
| 1/12/2026 | $28.00 | $28.05 | $27.43 | $27.74 | 37.87M |
| 1/9/2026 | $27.29 | $28.13 | $27.15 | $27.72 | 39.57M |
| 1/8/2026 | $27.21 | $27.69 | $27.03 | $27.30 | 28.32M |
| 1/7/2026 | $27.02 | $28.00 | $26.96 | $27.22 | 35.08M |
| 1/6/2026 | $26.56 | $27.09 | $26.45 | $27.02 | 31.52M |
| 1/5/2026 | $25.95 | $26.80 | $25.95 | $26.50 | 31.32M |
| 12/31/2025 | $25.86 | $25.92 | $25.51 | $25.71 | 15.85M |
| 12/30/2025 | $25.86 | $26.18 | $25.70 | $25.79 | 16.18M |
| 12/29/2025 | $26.43 | $26.45 | $25.91 | $26.04 | 22.65M |
| 12/26/2025 | $26.66 | $26.73 | $26.20 | $26.42 | 24.70M |
| 12/25/2025 | $26.45 | $26.83 | $26.31 | $26.68 | 20.08M |
| 12/24/2025 | $26.58 | $26.83 | $26.14 | $26.58 | 23.11M |
| 12/23/2025 | $26.47 | $26.61 | $26.17 | $26.58 | 21.17M |
| 12/22/2025 | $26.35 | $26.70 | $26.26 | $26.47 | 19.28M |
| 12/19/2025 | $25.75 | $26.40 | $25.75 | $26.35 | 28.37M |
| 12/18/2025 | $25.73 | $25.84 | $25.50 | $25.56 | 16.20M |
| 12/17/2025 | $25.62 | $26.07 | $25.07 | $25.91 | 26.99M |
| 12/16/2025 | $26.37 | $26.37 | $25.61 | $25.77 | 22.64M |
| 12/15/2025 | $26.73 | $27.18 | $26.53 | $26.59 | 30.70M |
| 12/12/2025 | $25.70 | $26.92 | $25.69 | $26.73 | 43.61M |
| 12/11/2025 | $25.50 | $26.37 | $25.50 | $25.69 | 31.91M |
| 12/10/2025 | $25.50 | $25.54 | $25.16 | $25.44 | 12.48M |
| 12/9/2025 | $25.60 | $25.85 | $25.39 | $25.51 | 16.03M |
| 12/8/2025 | $25.91 | $26.07 | $25.64 | $25.75 | 16.55M |
| 12/5/2025 | $25.17 | $25.90 | $25.13 | $25.83 | 20.62M |
| 12/4/2025 | $25.20 | $25.33 | $25.08 | $25.23 | 11.20M |
| 12/3/2025 | $25.45 | $25.54 | $25.10 | $25.20 | 14.93M |
| 12/2/2025 | $25.98 | $25.99 | $25.35 | $25.41 | 12.29M |
| 12/1/2025 | $25.80 | $26.06 | $25.65 | $25.88 | 18.34M |
| 11/28/2025 | $25.01 | $25.74 | $24.96 | $25.65 | 18.84M |
| 11/27/2025 | $25.61 | $25.90 | $25.09 | $25.15 | 27.67M |
| 11/26/2025 | $25.84 | $25.98 | $25.48 | $25.49 | 20.78M |
| 11/25/2025 | $26.25 | $26.53 | $25.83 | $25.84 | 23.62M |
| 11/24/2025 | $25.83 | $26.20 | $25.36 | $26.00 | 21.65M |
| 11/21/2025 | $26.26 | $26.48 | $25.66 | $25.67 | 33.31M |
| 11/20/2025 | $27.22 | $27.42 | $26.62 | $26.78 | 27.44M |
| 11/19/2025 | $27.05 | $27.24 | $26.70 | $26.98 | 25.55M |
| 11/18/2025 | $27.53 | $27.53 | $26.68 | $26.88 | 32.15M |
| 11/17/2025 | $27.29 | $27.66 | $26.85 | $27.53 | 31.55M |
| 11/14/2025 | $28.00 | $28.08 | $27.27 | $27.31 | 40.33M |
| 11/13/2025 | $28.04 | $28.59 | $27.80 | $28.40 | 42.47M |
| 11/12/2025 | $29.12 | $29.12 | $27.82 | $28.09 | 58.84M |
| 11/11/2025 | $29.37 | $30.10 | $28.90 | $29.50 | 65.51M |
| 11/10/2025 | $29.20 | $29.41 | $28.53 | $29.02 | 60.13M |
| 11/7/2025 | $29.13 | $29.75 | $28.80 | $28.89 | 79.60M |
| 11/6/2025 | $28.50 | $30.53 | $28.08 | $29.34 | 126.79M |
| 11/5/2025 | $26.20 | $29.00 | $26.14 | $28.22 | 114.50M |
| 11/4/2025 | $27.08 | $28.00 | $26.95 | $27.20 | 79.64M |
| 11/3/2025 | $26.30 | $27.08 | $25.95 | $27.06 | 64.77M |
| 10/31/2025 | $26.31 | $26.85 | $25.88 | $26.44 | 41.03M |
| 10/30/2025 | $26.90 | $26.94 | $26.15 | $26.19 | 39.76M |
| 10/29/2025 | $25.77 | $26.97 | $25.64 | $26.84 | 65.60M |
| 10/28/2025 | $26.03 | $26.10 | $25.61 | $25.64 | 39.69M |
| 10/27/2025 | $26.28 | $26.87 | $26.02 | $26.54 | 55.78M |
| 10/24/2025 | $25.02 | $25.54 | $24.96 | $25.42 | 27.55M |
| 10/23/2025 | $24.74 | $24.96 | $24.17 | $24.94 | 24.57M |
| 10/22/2025 | $25.30 | $25.31 | $24.71 | $24.78 | 27.74M |
| 10/21/2025 | $25.06 | $25.79 | $24.85 | $25.55 | 36.10M |
| 10/20/2025 | $25.46 | $25.66 | $24.88 | $25.12 | 40.07M |