000422.SZ000422.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.88 | $15.51 | $14.88 | $15.29 | 34.92M |
| 1/14/2026 | $14.75 | $15.15 | $14.75 | $15.00 | 64.97M |
| 1/13/2026 | $14.70 | $15.07 | $14.66 | $14.79 | 49.98M |
| 1/12/2026 | $14.86 | $14.89 | $14.58 | $14.76 | 50.61M |
| 1/9/2026 | $14.88 | $15.00 | $14.76 | $14.91 | 37.31M |
| 1/8/2026 | $15.00 | $15.26 | $14.78 | $14.94 | 43.06M |
| 1/7/2026 | $15.15 | $15.24 | $14.92 | $14.97 | 44.25M |
| 1/6/2026 | $14.55 | $15.15 | $14.48 | $15.09 | 61.64M |
| 1/5/2026 | $14.25 | $14.65 | $14.25 | $14.53 | 37.50M |
| 12/31/2025 | $14.47 | $14.48 | $14.18 | $14.21 | 26.90M |
| 12/30/2025 | $14.10 | $14.74 | $13.92 | $14.54 | 37.86M |
| 12/29/2025 | $14.64 | $14.65 | $14.18 | $14.21 | 37.18M |
| 12/26/2025 | $14.48 | $14.70 | $14.36 | $14.63 | 42.28M |
| 12/25/2025 | $14.31 | $14.53 | $14.14 | $14.41 | 27.92M |
| 12/24/2025 | $14.24 | $14.39 | $14.17 | $14.31 | 25.70M |
| 12/23/2025 | $14.20 | $14.49 | $14.12 | $14.31 | 34.06M |
| 12/22/2025 | $14.20 | $14.39 | $14.11 | $14.22 | 22.06M |
| 12/19/2025 | $13.95 | $14.21 | $13.95 | $14.17 | 22.46M |
| 12/18/2025 | $13.86 | $14.22 | $13.75 | $14.00 | 26.66M |
| 12/17/2025 | $13.62 | $13.99 | $13.56 | $13.96 | 26.13M |
| 12/16/2025 | $13.95 | $14.07 | $13.51 | $13.57 | 25.63M |
| 12/15/2025 | $13.86 | $14.18 | $13.78 | $14.08 | 25.46M |
| 12/12/2025 | $14.08 | $14.24 | $13.90 | $13.98 | 24.68M |
| 12/11/2025 | $14.02 | $14.65 | $13.96 | $14.08 | 52.42M |
| 12/10/2025 | $13.80 | $14.00 | $13.61 | $13.94 | 25.53M |
| 12/9/2025 | $14.18 | $14.18 | $13.78 | $13.81 | 34.31M |
| 12/8/2025 | $14.43 | $14.51 | $14.11 | $14.23 | 31.27M |
| 12/5/2025 | $14.17 | $14.51 | $14.06 | $14.46 | 27.15M |
| 12/4/2025 | $14.50 | $14.57 | $14.03 | $14.15 | 35.07M |
| 12/3/2025 | $14.63 | $14.85 | $14.48 | $14.57 | 36.28M |
| 12/2/2025 | $14.82 | $14.82 | $14.50 | $14.61 | 30.84M |
| 12/1/2025 | $15.19 | $15.32 | $14.82 | $14.88 | 42.27M |
| 11/28/2025 | $14.59 | $15.60 | $14.53 | $15.18 | 71.48M |
| 11/27/2025 | $14.51 | $15.01 | $14.50 | $14.62 | 40.25M |
| 11/26/2025 | $14.70 | $14.91 | $14.46 | $14.48 | 38.85M |
| 11/25/2025 | $14.76 | $14.93 | $14.45 | $14.74 | 52.69M |
| 11/24/2025 | $15.33 | $15.34 | $14.44 | $14.66 | 53.17M |
| 11/21/2025 | $15.80 | $16.27 | $15.12 | $15.13 | 82.07M |
| 11/20/2025 | $15.98 | $17.07 | $15.68 | $16.27 | 94.98M |
| 11/19/2025 | $15.66 | $16.43 | $15.63 | $15.98 | 59.73M |
| 11/18/2025 | $15.78 | $16.67 | $15.56 | $15.72 | 70.33M |
| 11/17/2025 | $15.96 | $16.29 | $15.72 | $15.86 | 49.25M |
| 11/14/2025 | $15.81 | $16.19 | $15.70 | $15.92 | 51.85M |
| 11/13/2025 | $15.40 | $16.34 | $15.40 | $16.04 | 70.65M |
| 11/12/2025 | $15.78 | $15.82 | $15.11 | $15.40 | 59.77M |
| 11/11/2025 | $15.78 | $16.18 | $15.69 | $15.91 | 62.28M |
| 11/10/2025 | $15.60 | $16.45 | $15.50 | $15.82 | 109.91M |
| 11/7/2025 | $15.00 | $15.63 | $14.94 | $15.33 | 97.23M |
| 11/6/2025 | $14.19 | $15.32 | $14.15 | $15.13 | 105.04M |
| 11/5/2025 | $13.58 | $14.38 | $13.40 | $14.19 | 60.69M |
| 11/4/2025 | $14.04 | $14.22 | $13.63 | $13.75 | 34.01M |
| 11/3/2025 | $13.93 | $14.23 | $13.71 | $14.08 | 38.67M |
| 10/31/2025 | $13.72 | $14.30 | $13.67 | $13.88 | 48.00M |
| 10/30/2025 | $13.80 | $13.86 | $13.56 | $13.73 | 30.00M |
| 10/29/2025 | $13.38 | $13.98 | $13.38 | $13.92 | 40.40M |
| 10/28/2025 | $13.66 | $13.70 | $13.32 | $13.42 | 34.21M |
| 10/27/2025 | $13.58 | $14.15 | $13.58 | $13.65 | 64.97M |
| 10/24/2025 | $13.56 | $13.79 | $13.30 | $13.37 | 35.99M |
| 10/23/2025 | $13.19 | $13.68 | $13.03 | $13.61 | 47.06M |
| 10/22/2025 | $13.63 | $13.65 | $13.17 | $13.22 | 38.63M |
| 10/21/2025 | $13.20 | $13.85 | $13.13 | $13.49 | 46.60M |
| 10/20/2025 | $13.18 | $13.43 | $12.93 | $13.19 | 50.26M |
| 10/17/2025 | $13.38 | $13.47 | $12.99 | $12.99 | 49.17M |