000408.SZ000408.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $89.01 | $93.20 | $88.80 | $90.60 | 15.98M |
| 1/14/2026 | $89.50 | $91.18 | $88.20 | $89.73 | 17.04M |
| 1/13/2026 | $85.48 | $90.50 | $85.48 | $89.90 | 23.72M |
| 1/12/2026 | $89.90 | $90.00 | $84.26 | $85.41 | 22.16M |
| 1/9/2026 | $86.00 | $88.95 | $86.00 | $87.21 | 17.82M |
| 1/8/2026 | $90.51 | $91.00 | $86.71 | $88.00 | 19.52M |
| 1/7/2026 | $91.81 | $93.49 | $90.20 | $91.15 | 13.96M |
| 1/6/2026 | $91.16 | $93.58 | $89.44 | $92.02 | 18.18M |
| 1/5/2026 | $85.01 | $90.58 | $84.78 | $89.99 | 20.36M |
| 12/31/2025 | $83.80 | $86.36 | $83.01 | $84.40 | 13.43M |
| 12/30/2025 | $81.37 | $84.37 | $80.66 | $83.89 | 13.80M |
| 12/29/2025 | $87.50 | $87.68 | $81.95 | $82.57 | 18.61M |
| 12/26/2025 | $81.03 | $85.81 | $80.31 | $85.33 | 17.86M |
| 12/25/2025 | $79.04 | $80.34 | $77.50 | $79.61 | 12.30M |
| 12/24/2025 | $80.50 | $80.77 | $76.77 | $79.43 | 17.76M |
| 12/23/2025 | $79.93 | $81.47 | $77.96 | $79.77 | 14.84M |
| 12/22/2025 | $79.80 | $80.60 | $78.53 | $79.89 | 17.88M |
| 12/19/2025 | $75.00 | $79.80 | $74.20 | $79.80 | 20.36M |
| 12/18/2025 | $74.60 | $75.93 | $74.01 | $74.89 | 12.38M |
| 12/17/2025 | $72.78 | $75.68 | $72.30 | $75.19 | 16.41M |
| 12/16/2025 | $72.72 | $74.32 | $71.95 | $72.69 | 13.37M |
| 12/15/2025 | $71.50 | $74.95 | $71.41 | $72.72 | 14.62M |
| 12/12/2025 | $72.80 | $73.88 | $71.81 | $72.58 | 18.19M |
| 12/11/2025 | $70.80 | $73.32 | $70.50 | $71.99 | 19.52M |
| 12/10/2025 | $68.00 | $70.18 | $67.78 | $70.01 | 14.79M |
| 12/9/2025 | $69.00 | $69.31 | $67.48 | $68.00 | 16.94M |
| 12/8/2025 | $68.59 | $70.00 | $66.95 | $69.87 | 20.05M |
| 12/5/2025 | $67.00 | $68.25 | $66.50 | $68.00 | 15.93M |
| 12/4/2025 | $66.67 | $68.83 | $66.30 | $66.91 | 25.35M |
| 12/3/2025 | $63.44 | $65.85 | $63.07 | $64.71 | 20.43M |
| 12/2/2025 | $62.93 | $63.37 | $61.76 | $63.07 | 14.37M |
| 12/1/2025 | $63.51 | $65.19 | $62.14 | $62.92 | 30.88M |
| 11/28/2025 | $60.26 | $61.65 | $60.05 | $60.78 | 12.03M |
| 11/27/2025 | $59.77 | $61.50 | $59.23 | $60.23 | 13.23M |
| 11/26/2025 | $59.81 | $60.78 | $58.70 | $58.88 | 11.32M |
| 11/25/2025 | $58.36 | $60.19 | $58.02 | $59.37 | 13.18M |
| 11/24/2025 | $59.76 | $59.76 | $56.81 | $57.57 | 15.56M |
| 11/21/2025 | $60.90 | $61.52 | $58.63 | $58.80 | 21.04M |
| 11/20/2025 | $61.19 | $64.00 | $61.00 | $62.50 | 23.94M |
| 11/19/2025 | $59.39 | $61.60 | $59.39 | $60.84 | 14.18M |
| 11/18/2025 | $61.04 | $61.87 | $58.50 | $58.99 | 15.25M |
| 11/17/2025 | $60.90 | $62.77 | $60.50 | $60.93 | 18.28M |
| 11/14/2025 | $59.60 | $61.18 | $59.08 | $60.38 | 12.27M |
| 11/13/2025 | $57.03 | $60.77 | $57.03 | $60.20 | 20.81M |
| 11/12/2025 | $56.90 | $57.50 | $56.00 | $56.54 | 7.68M |
| 11/11/2025 | $58.40 | $59.07 | $56.76 | $57.23 | 8.94M |
| 11/10/2025 | $57.90 | $59.33 | $57.34 | $57.57 | 11.96M |
| 11/7/2025 | $56.85 | $58.27 | $56.62 | $57.62 | 11.69M |
| 11/6/2025 | $55.11 | $57.34 | $55.00 | $57.02 | 13.49M |
| 11/5/2025 | $53.97 | $55.19 | $53.10 | $54.64 | 15.12M |
| 11/4/2025 | $57.10 | $57.85 | $54.30 | $54.69 | 16.85M |
| 11/3/2025 | $58.62 | $58.70 | $55.68 | $57.56 | 20.62M |
| 10/31/2025 | $60.25 | $61.18 | $58.76 | $58.86 | 11.40M |
| 10/30/2025 | $61.00 | $61.85 | $60.00 | $60.19 | 13.69M |
| 10/29/2025 | $58.78 | $61.16 | $58.78 | $61.16 | 12.24M |
| 10/28/2025 | $60.35 | $60.59 | $57.80 | $58.09 | 14.09M |
| 10/27/2025 | $59.89 | $61.17 | $59.74 | $60.58 | 11.27M |
| 10/24/2025 | $59.36 | $59.97 | $58.26 | $59.15 | 10.02M |
| 10/23/2025 | $57.05 | $58.59 | $56.90 | $58.56 | 9.14M |
| 10/22/2025 | $55.60 | $57.89 | $55.60 | $57.37 | 10.44M |
| 10/21/2025 | $56.29 | $57.08 | $55.38 | $56.70 | 11.77M |
| 10/20/2025 | $55.10 | $57.17 | $54.45 | $55.36 | 15.84M |
| 10/17/2025 | $57.35 | $57.77 | $54.36 | $54.69 | 21.32M |