000403.SZ000403.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.29 | $14.33 | $14.19 | $14.20 | 4.14M |
| 1/14/2026 | $14.45 | $14.58 | $14.18 | $14.27 | 16.20M |
| 1/13/2026 | $14.53 | $14.76 | $14.37 | $14.45 | 16.14M |
| 1/12/2026 | $14.35 | $14.53 | $14.26 | $14.49 | 14.19M |
| 1/9/2026 | $14.29 | $14.41 | $14.25 | $14.35 | 12.39M |
| 1/8/2026 | $14.03 | $14.39 | $13.98 | $14.38 | 16.49M |
| 1/7/2026 | $14.01 | $14.14 | $13.97 | $14.00 | 10.32M |
| 1/6/2026 | $14.00 | $14.05 | $13.92 | $14.02 | 10.92M |
| 1/5/2026 | $13.70 | $14.03 | $13.69 | $13.94 | 9.66M |
| 12/31/2025 | $13.78 | $13.80 | $13.67 | $13.69 | 6.40M |
| 12/30/2025 | $13.91 | $13.95 | $13.73 | $13.78 | 8.10M |
| 12/29/2025 | $14.25 | $14.30 | $13.86 | $13.90 | 12.69M |
| 12/26/2025 | $13.90 | $14.28 | $13.78 | $14.14 | 15.64M |
| 12/25/2025 | $14.03 | $14.14 | $13.83 | $13.92 | 13.69M |
| 12/24/2025 | $13.14 | $14.30 | $13.08 | $14.01 | 39.12M |
| 12/23/2025 | $13.50 | $13.51 | $13.08 | $13.11 | 19.39M |
| 12/22/2025 | $13.40 | $13.58 | $13.37 | $13.47 | 10.13M |
| 12/19/2025 | $13.36 | $13.50 | $13.31 | $13.39 | 11.24M |
| 12/18/2025 | $13.41 | $13.47 | $13.33 | $13.35 | 8.33M |
| 12/17/2025 | $13.36 | $13.52 | $13.19 | $13.50 | 13.42M |
| 12/16/2025 | $13.38 | $13.48 | $13.31 | $13.36 | 10.61M |
| 12/15/2025 | $13.52 | $13.57 | $13.36 | $13.38 | 14.27M |
| 12/12/2025 | $13.66 | $13.77 | $13.50 | $13.51 | 24.52M |
| 12/11/2025 | $13.93 | $13.95 | $13.63 | $13.66 | 12.29M |
| 12/10/2025 | $13.89 | $14.00 | $13.82 | $13.91 | 9.95M |
| 12/9/2025 | $14.41 | $14.42 | $13.82 | $13.93 | 24.40M |
| 12/8/2025 | $14.69 | $14.73 | $14.34 | $14.42 | 12.83M |
| 12/5/2025 | $14.59 | $14.68 | $14.30 | $14.68 | 7.17M |
| 12/4/2025 | $14.85 | $14.85 | $14.50 | $14.55 | 5.22M |
| 12/3/2025 | $14.76 | $14.82 | $14.68 | $14.80 | 4.43M |
| 12/2/2025 | $15.09 | $15.10 | $14.71 | $14.75 | 8.10M |
| 12/1/2025 | $14.98 | $15.10 | $14.95 | $15.10 | 4.50M |
| 11/28/2025 | $14.95 | $15.02 | $14.80 | $15.01 | 5.23M |
| 11/27/2025 | $15.07 | $15.09 | $14.95 | $14.96 | 5.24M |
| 11/26/2025 | $15.00 | $15.24 | $14.99 | $15.05 | 6.67M |
| 11/25/2025 | $15.40 | $15.43 | $15.06 | $15.12 | 13.15M |
| 11/24/2025 | $15.49 | $15.62 | $15.27 | $15.38 | 6.83M |
| 11/21/2025 | $15.88 | $15.98 | $15.49 | $15.49 | 7.58M |
| 11/20/2025 | $16.08 | $16.09 | $15.89 | $15.95 | 4.18M |
| 11/19/2025 | $16.17 | $16.24 | $16.04 | $16.04 | 3.97M |
| 11/18/2025 | $16.24 | $16.32 | $16.15 | $16.19 | 4.17M |
| 11/17/2025 | $16.34 | $16.34 | $16.15 | $16.23 | 5.05M |
| 11/14/2025 | $16.31 | $16.42 | $16.26 | $16.30 | 5.39M |
| 11/13/2025 | $16.15 | $16.35 | $16.09 | $16.32 | 7.24M |
| 11/12/2025 | $16.20 | $16.20 | $16.07 | $16.15 | 5.00M |
| 11/11/2025 | $16.16 | $16.20 | $16.10 | $16.19 | 4.46M |
| 11/10/2025 | $16.05 | $16.20 | $16.01 | $16.14 | 6.46M |
| 11/7/2025 | $15.76 | $16.13 | $15.69 | $16.05 | 9.88M |
| 11/6/2025 | $15.77 | $15.78 | $15.66 | $15.76 | 4.30M |
| 11/5/2025 | $15.65 | $15.78 | $15.65 | $15.76 | 4.75M |
| 11/4/2025 | $15.68 | $15.82 | $15.62 | $15.70 | 6.13M |
| 11/3/2025 | $15.74 | $15.77 | $15.64 | $15.66 | 5.14M |
| 10/31/2025 | $15.57 | $15.75 | $15.57 | $15.74 | 5.98M |
| 10/30/2025 | $15.66 | $15.79 | $15.59 | $15.60 | 6.91M |
| 10/29/2025 | $15.91 | $15.99 | $15.65 | $15.73 | 15.99M |
| 10/28/2025 | $16.09 | $16.12 | $16.03 | $16.10 | 4.20M |
| 10/27/2025 | $16.21 | $16.21 | $15.90 | $16.09 | 12.71M |
| 10/24/2025 | $16.36 | $16.41 | $16.28 | $16.37 | 5.32M |
| 10/23/2025 | $16.28 | $16.37 | $16.12 | $16.36 | 6.87M |
| 10/22/2025 | $16.21 | $16.31 | $16.20 | $16.26 | 4.18M |
| 10/21/2025 | $16.22 | $16.30 | $16.14 | $16.24 | 5.90M |
| 10/20/2025 | $16.34 | $16.40 | $16.16 | $16.18 | 6.37M |
| 10/17/2025 | $16.45 | $16.58 | $16.28 | $16.34 | 9.45M |