000513.SZ000513.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36.28 | $36.43 | $35.95 | $36.04 | 6.50M |
| 1/14/2026 | $36.60 | $36.97 | $36.10 | $36.45 | 11.21M |
| 1/13/2026 | $36.50 | $37.03 | $36.38 | $36.72 | 12.73M |
| 1/12/2026 | $36.59 | $36.65 | $36.19 | $36.31 | 8.54M |
| 1/9/2026 | $36.29 | $36.59 | $36.12 | $36.58 | 6.81M |
| 1/8/2026 | $36.50 | $36.84 | $36.19 | $36.25 | 9.10M |
| 1/7/2026 | $35.72 | $37.42 | $35.72 | $36.79 | 18.52M |
| 1/6/2026 | $35.18 | $35.67 | $35.05 | $35.66 | 9.43M |
| 1/5/2026 | $34.49 | $35.16 | $34.38 | $35.15 | 9.06M |
| 12/31/2025 | $34.49 | $34.60 | $34.43 | $34.46 | 3.17M |
| 12/30/2025 | $34.53 | $34.66 | $34.42 | $34.53 | 3.53M |
| 12/29/2025 | $34.95 | $34.95 | $34.57 | $34.63 | 5.12M |
| 12/26/2025 | $35.16 | $35.32 | $34.90 | $35.00 | 4.67M |
| 12/25/2025 | $35.15 | $35.19 | $35.05 | $35.15 | 3.34M |
| 12/24/2025 | $34.77 | $35.15 | $34.68 | $35.08 | 4.68M |
| 12/23/2025 | $34.88 | $34.95 | $34.58 | $34.66 | 3.17M |
| 12/22/2025 | $35.00 | $35.04 | $34.83 | $34.88 | 3.63M |
| 12/19/2025 | $34.78 | $35.14 | $34.70 | $34.93 | 3.94M |
| 12/18/2025 | $34.56 | $34.82 | $34.51 | $34.76 | 2.47M |
| 12/17/2025 | $34.35 | $34.77 | $34.29 | $34.66 | 3.79M |
| 12/16/2025 | $34.78 | $34.89 | $34.24 | $34.35 | 4.82M |
| 12/15/2025 | $35.15 | $35.15 | $34.76 | $34.83 | 4.34M |
| 12/12/2025 | $35.05 | $35.20 | $34.73 | $35.13 | 7.12M |
| 12/11/2025 | $35.49 | $35.53 | $34.98 | $35.03 | 6.10M |
| 12/10/2025 | $35.56 | $35.56 | $35.23 | $35.45 | 4.22M |
| 12/9/2025 | $35.76 | $36.15 | $35.58 | $35.60 | 4.59M |
| 12/8/2025 | $35.79 | $35.95 | $35.67 | $35.75 | 4.98M |
| 12/5/2025 | $35.82 | $35.83 | $35.35 | $35.78 | 5.17M |
| 12/4/2025 | $35.84 | $35.91 | $35.60 | $35.81 | 3.28M |
| 12/3/2025 | $35.55 | $35.91 | $35.43 | $35.83 | 4.82M |
| 12/2/2025 | $35.71 | $35.95 | $35.48 | $35.50 | 4.59M |
| 12/1/2025 | $35.51 | $36.00 | $35.42 | $35.99 | 5.21M |
| 11/28/2025 | $35.84 | $35.94 | $35.37 | $35.55 | 5.38M |
| 11/27/2025 | $36.15 | $36.21 | $35.84 | $35.90 | 3.19M |
| 11/26/2025 | $35.79 | $36.37 | $35.78 | $36.13 | 4.88M |
| 11/25/2025 | $35.75 | $35.99 | $35.55 | $35.83 | 3.69M |
| 11/24/2025 | $35.57 | $35.77 | $35.38 | $35.60 | 3.14M |
| 11/21/2025 | $35.99 | $36.24 | $35.48 | $35.49 | 6.23M |
| 11/20/2025 | $36.10 | $36.33 | $35.92 | $36.14 | 3.66M |
| 11/19/2025 | $36.29 | $36.40 | $35.86 | $36.01 | 5.35M |
| 11/18/2025 | $36.45 | $36.67 | $36.22 | $36.30 | 4.47M |
| 11/17/2025 | $37.65 | $37.74 | $36.38 | $36.54 | 9.86M |
| 11/14/2025 | $37.40 | $37.85 | $37.37 | $37.60 | 6.46M |
| 11/13/2025 | $37.52 | $37.62 | $37.27 | $37.59 | 6.14M |
| 11/12/2025 | $37.36 | $37.77 | $37.31 | $37.52 | 7.11M |
| 11/11/2025 | $37.48 | $37.48 | $37.17 | $37.31 | 4.92M |
| 11/10/2025 | $37.33 | $37.54 | $37.07 | $37.52 | 7.77M |
| 11/7/2025 | $36.79 | $37.75 | $36.74 | $37.41 | 14.38M |
| 11/6/2025 | $36.58 | $36.79 | $36.41 | $36.73 | 5.25M |
| 11/5/2025 | $36.21 | $36.65 | $36.16 | $36.56 | 5.55M |
| 11/4/2025 | $36.65 | $36.73 | $36.15 | $36.41 | 5.99M |
| 11/3/2025 | $36.82 | $36.94 | $36.33 | $36.65 | 8.12M |
| 10/31/2025 | $36.00 | $36.77 | $36.00 | $36.74 | 11.04M |
| 10/30/2025 | $36.61 | $36.69 | $36.00 | $36.01 | 9.58M |
| 10/29/2025 | $36.33 | $36.61 | $36.16 | $36.60 | 7.10M |
| 10/28/2025 | $36.36 | $36.52 | $36.21 | $36.33 | 6.46M |
| 10/27/2025 | $36.60 | $36.70 | $36.25 | $36.32 | 11.61M |
| 10/24/2025 | $37.00 | $37.00 | $36.38 | $36.49 | 11.59M |
| 10/23/2025 | $37.37 | $37.53 | $36.88 | $37.25 | 4.94M |
| 10/22/2025 | $37.57 | $37.85 | $37.37 | $37.46 | 3.72M |
| 10/21/2025 | $37.31 | $37.55 | $37.16 | $37.36 | 3.91M |
| 10/20/2025 | $37.59 | $37.65 | $37.03 | $37.23 | 5.07M |