000429.SZ000429.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.30 | $11.35 | $11.21 | $11.32 | 5.70M |
| 1/15/2026 | $11.43 | $11.45 | $11.26 | $11.27 | 6.84M |
| 1/14/2026 | $11.50 | $11.55 | $11.41 | $11.42 | 6.32M |
| 1/13/2026 | $11.58 | $11.59 | $11.44 | $11.49 | 6.57M |
| 1/12/2026 | $11.48 | $11.60 | $11.43 | $11.59 | 6.65M |
| 1/9/2026 | $11.46 | $11.52 | $11.41 | $11.48 | 5.70M |
| 1/8/2026 | $11.54 | $11.56 | $11.44 | $11.46 | 6.78M |
| 1/7/2026 | $11.58 | $11.59 | $11.51 | $11.52 | 5.60M |
| 1/6/2026 | $11.59 | $11.67 | $11.54 | $11.58 | 7.15M |
| 1/5/2026 | $11.78 | $11.79 | $11.52 | $11.60 | 10.28M |
| 12/31/2025 | $11.99 | $12.11 | $11.75 | $11.78 | 9.12M |
| 12/30/2025 | $11.96 | $12.05 | $11.87 | $11.97 | 5.51M |
| 12/29/2025 | $12.19 | $12.21 | $11.92 | $11.97 | 7.52M |
| 12/26/2025 | $11.86 | $12.24 | $11.86 | $12.19 | 11.38M |
| 12/25/2025 | $11.80 | $11.92 | $11.77 | $11.89 | 3.80M |
| 12/24/2025 | $11.77 | $11.82 | $11.65 | $11.80 | 4.81M |
| 12/23/2025 | $11.73 | $11.82 | $11.65 | $11.71 | 5.30M |
| 12/22/2025 | $11.86 | $11.87 | $11.68 | $11.72 | 6.55M |
| 12/19/2025 | $11.99 | $11.99 | $11.86 | $11.86 | 8.65M |
| 12/18/2025 | $11.99 | $12.06 | $11.89 | $11.99 | 6.63M |
| 12/17/2025 | $12.09 | $12.20 | $11.96 | $11.97 | 8.23M |
| 12/16/2025 | $12.18 | $12.30 | $12.10 | $12.12 | 9.11M |
| 12/15/2025 | $12.09 | $12.29 | $11.97 | $12.22 | 14.92M |
| 12/12/2025 | $12.68 | $12.72 | $12.05 | $12.09 | 38.66M |
| 12/11/2025 | $12.55 | $12.78 | $12.53 | $12.64 | 17.09M |
| 12/10/2025 | $12.56 | $12.70 | $12.51 | $12.57 | 13.14M |
| 12/9/2025 | $12.54 | $12.64 | $12.47 | $12.58 | 8.56M |
| 12/8/2025 | $12.58 | $12.58 | $12.44 | $12.54 | 8.94M |
| 12/5/2025 | $12.62 | $12.70 | $12.52 | $12.64 | 10.24M |
| 12/4/2025 | $12.68 | $12.76 | $12.61 | $12.61 | 8.56M |
| 12/3/2025 | $12.50 | $12.72 | $12.48 | $12.68 | 10.88M |
| 12/2/2025 | $12.46 | $12.59 | $12.35 | $12.55 | 16.29M |
| 12/1/2025 | $12.64 | $12.78 | $12.24 | $12.46 | 30.65M |
| 11/28/2025 | $12.15 | $12.18 | $11.95 | $12.03 | 8.94M |
| 11/27/2025 | $12.17 | $12.21 | $12.02 | $12.15 | 7.28M |
| 11/26/2025 | $12.17 | $12.37 | $12.11 | $12.18 | 9.14M |
| 11/25/2025 | $12.13 | $12.22 | $11.94 | $12.15 | 8.06M |
| 11/24/2025 | $12.10 | $12.21 | $12.03 | $12.14 | 8.43M |
| 11/21/2025 | $12.23 | $12.33 | $12.05 | $12.06 | 10.38M |
| 11/20/2025 | $12.22 | $12.35 | $12.12 | $12.25 | 7.58M |
| 11/19/2025 | $12.38 | $12.38 | $12.21 | $12.22 | 6.49M |
| 11/18/2025 | $12.18 | $12.39 | $12.18 | $12.36 | 9.20M |
| 11/17/2025 | $12.20 | $12.25 | $12.06 | $12.18 | 9.04M |
| 11/14/2025 | $12.49 | $12.51 | $12.21 | $12.22 | 9.66M |
| 11/13/2025 | $12.45 | $12.46 | $12.26 | $12.37 | 10.38M |
| 11/12/2025 | $12.47 | $12.63 | $12.43 | $12.48 | 8.93M |
| 11/11/2025 | $12.30 | $12.51 | $12.26 | $12.48 | 9.59M |
| 11/10/2025 | $12.18 | $12.36 | $12.06 | $12.35 | 11.23M |
| 11/7/2025 | $12.21 | $12.31 | $12.13 | $12.17 | 7.08M |
| 11/6/2025 | $12.27 | $12.30 | $12.12 | $12.23 | 10.06M |
| 11/5/2025 | $12.24 | $12.37 | $12.08 | $12.26 | 17.56M |
| 11/4/2025 | $11.76 | $12.23 | $11.73 | $12.19 | 23.57M |
| 11/3/2025 | $11.62 | $11.80 | $11.53 | $11.80 | 11.75M |
| 10/31/2025 | $11.71 | $11.76 | $11.51 | $11.61 | 15.21M |
| 10/30/2025 | $11.86 | $11.88 | $11.71 | $11.76 | 9.10M |
| 10/29/2025 | $11.95 | $11.96 | $11.75 | $11.81 | 15.86M |
| 10/28/2025 | $11.79 | $11.95 | $11.73 | $11.95 | 15.74M |
| 10/27/2025 | $11.77 | $11.82 | $11.57 | $11.79 | 15.89M |
| 10/24/2025 | $11.67 | $11.83 | $11.48 | $11.75 | 21.61M |
| 10/23/2025 | $11.55 | $11.70 | $11.54 | $11.63 | 12.45M |
| 10/22/2025 | $11.40 | $11.65 | $11.38 | $11.56 | 15.60M |
| 10/21/2025 | $11.63 | $11.64 | $11.39 | $11.40 | 15.75M |
| 10/20/2025 | $11.59 | $11.70 | $11.40 | $11.65 | 15.80M |