000426.SZ000426.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $48.52 | $50.68 | $48.21 | $50.38 | 101.00M |
| 1/13/2026 | $45.60 | $48.18 | $45.00 | $46.76 | 86.57M |
| 1/12/2026 | $44.48 | $45.64 | $43.50 | $45.40 | 93.11M |
| 1/9/2026 | $40.57 | $42.41 | $40.42 | $42.27 | 71.09M |
| 1/8/2026 | $41.94 | $43.01 | $40.55 | $40.92 | 78.14M |
| 1/7/2026 | $41.00 | $43.95 | $40.75 | $42.14 | 98.70M |
| 1/6/2026 | $39.90 | $40.91 | $38.90 | $40.29 | 96.37M |
| 1/5/2026 | $36.72 | $39.16 | $36.43 | $39.16 | 107.80M |
| 12/31/2025 | $36.78 | $37.67 | $35.40 | $35.60 | 75.61M |
| 12/30/2025 | $34.72 | $37.20 | $34.42 | $36.70 | 82.14M |
| 12/29/2025 | $36.75 | $38.91 | $35.76 | $36.79 | 113.87M |
| 12/26/2025 | $35.93 | $36.20 | $35.21 | $35.76 | 60.92M |
| 12/25/2025 | $35.17 | $35.30 | $34.47 | $34.97 | 56.75M |
| 12/24/2025 | $36.27 | $37.55 | $35.89 | $36.10 | 72.42M |
| 12/23/2025 | $36.38 | $36.56 | $35.00 | $35.27 | 63.52M |
| 12/22/2025 | $36.00 | $36.87 | $35.80 | $36.14 | 66.62M |
| 12/19/2025 | $34.17 | $35.50 | $33.63 | $35.33 | 50.45M |
| 12/18/2025 | $35.01 | $35.65 | $34.63 | $34.78 | 42.28M |
| 12/17/2025 | $33.33 | $35.37 | $33.08 | $34.95 | 64.76M |
| 12/16/2025 | $34.47 | $34.67 | $32.33 | $32.83 | 57.79M |
| 12/15/2025 | $34.13 | $35.20 | $33.86 | $34.69 | 43.02M |
| 12/12/2025 | $34.79 | $35.11 | $34.20 | $34.90 | 58.57M |
| 12/11/2025 | $35.75 | $35.97 | $33.79 | $33.80 | 66.92M |
| 12/10/2025 | $35.34 | $35.44 | $34.38 | $35.27 | 74.68M |
| 12/9/2025 | $34.60 | $34.61 | $33.30 | $33.90 | 61.80M |
| 12/8/2025 | $35.23 | $35.40 | $34.56 | $34.99 | 50.93M |
| 12/5/2025 | $34.03 | $35.63 | $33.89 | $35.48 | 67.52M |
| 12/4/2025 | $36.75 | $36.93 | $34.54 | $34.71 | 81.18M |
| 12/3/2025 | $37.29 | $37.78 | $35.91 | $36.16 | 77.13M |
| 12/2/2025 | $36.65 | $37.17 | $36.30 | $36.74 | 60.19M |
| 12/1/2025 | $37.18 | $37.97 | $36.51 | $37.16 | 91.76M |
| 11/28/2025 | $33.01 | $34.58 | $32.95 | $34.52 | 71.81M |
| 11/27/2025 | $33.01 | $33.25 | $32.30 | $32.90 | 57.43M |
| 11/26/2025 | $31.52 | $32.70 | $31.26 | $31.89 | 50.79M |
| 11/25/2025 | $30.99 | $31.85 | $30.80 | $31.36 | 46.87M |
| 11/24/2025 | $29.69 | $30.50 | $29.52 | $30.14 | 45.43M |
| 11/21/2025 | $30.63 | $31.02 | $29.68 | $29.79 | 54.84M |
| 11/20/2025 | $31.78 | $32.67 | $31.40 | $31.58 | 46.60M |
| 11/19/2025 | $30.16 | $32.07 | $30.16 | $31.78 | 64.21M |
| 11/18/2025 | $30.68 | $30.88 | $29.57 | $29.79 | 51.27M |
| 11/17/2025 | $31.43 | $31.63 | $30.51 | $31.10 | 61.47M |
| 11/14/2025 | $32.61 | $33.38 | $31.88 | $32.03 | 94.07M |
| 11/13/2025 | $32.22 | $33.50 | $31.84 | $33.50 | 106.51M |
| 11/12/2025 | $30.12 | $31.25 | $29.88 | $30.45 | 67.65M |
| 11/11/2025 | $31.34 | $31.56 | $29.82 | $29.86 | 71.44M |
| 11/10/2025 | $29.90 | $30.33 | $29.63 | $30.00 | 57.53M |
| 11/7/2025 | $29.00 | $29.58 | $28.78 | $29.17 | 31.63M |
| 11/6/2025 | $28.47 | $29.26 | $28.33 | $29.10 | 40.12M |
| 11/5/2025 | $27.25 | $28.66 | $27.10 | $28.47 | 54.29M |
| 11/4/2025 | $29.43 | $29.78 | $27.61 | $27.83 | 85.18M |
| 11/3/2025 | $30.09 | $30.52 | $28.68 | $29.83 | 60.37M |
| 10/31/2025 | $31.40 | $31.60 | $30.51 | $30.57 | 62.54M |
| 10/30/2025 | $30.77 | $31.35 | $30.49 | $30.55 | 56.04M |
| 10/29/2025 | $29.97 | $31.23 | $29.86 | $31.18 | 60.22M |
| 10/28/2025 | $30.81 | $30.82 | $29.46 | $29.54 | 58.78M |
| 10/27/2025 | $30.50 | $30.90 | $29.86 | $30.73 | 62.90M |
| 10/24/2025 | $30.55 | $30.82 | $30.01 | $30.34 | 38.81M |
| 10/23/2025 | $30.32 | $30.60 | $29.40 | $30.34 | 58.17M |
| 10/22/2025 | $28.50 | $30.96 | $28.50 | $30.61 | 96.48M |
| 10/21/2025 | $31.16 | $31.56 | $30.74 | $30.98 | 66.42M |
| 10/20/2025 | $31.56 | $32.20 | $30.88 | $31.23 | 94.75M |
| 10/17/2025 | $34.96 | $35.05 | $32.36 | $32.45 | 98.10M |
| 10/16/2025 | $35.47 | $36.12 | $34.00 | $34.28 | 82.90M |