000519.SZ000519.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.77 | $19.13 | $18.67 | $18.86 | 35.63M |
| 1/14/2026 | $19.00 | $19.26 | $18.65 | $18.89 | 51.26M |
| 1/13/2026 | $19.70 | $19.71 | $18.92 | $18.95 | 71.02M |
| 1/12/2026 | $19.72 | $19.96 | $19.60 | $19.89 | 75.08M |
| 1/9/2026 | $19.58 | $20.15 | $19.41 | $19.66 | 90.17M |
| 1/8/2026 | $18.72 | $19.53 | $18.72 | $19.41 | 67.35M |
| 1/7/2026 | $19.05 | $19.05 | $18.71 | $18.86 | 50.74M |
| 1/6/2026 | $18.35 | $19.13 | $18.32 | $19.07 | 71.15M |
| 1/5/2026 | $18.35 | $18.64 | $18.13 | $18.50 | 48.24M |
| 12/31/2025 | $17.89 | $18.36 | $17.82 | $18.21 | 36.07M |
| 12/30/2025 | $17.95 | $18.18 | $17.86 | $17.96 | 29.37M |
| 12/29/2025 | $17.88 | $18.00 | $17.82 | $17.94 | 26.90M |
| 12/26/2025 | $17.60 | $17.99 | $17.58 | $17.82 | 30.45M |
| 12/25/2025 | $17.45 | $17.75 | $17.37 | $17.68 | 24.41M |
| 12/24/2025 | $17.22 | $17.50 | $17.19 | $17.50 | 22.52M |
| 12/23/2025 | $17.22 | $17.32 | $17.08 | $17.21 | 16.11M |
| 12/22/2025 | $17.31 | $17.39 | $17.21 | $17.21 | 15.59M |
| 12/19/2025 | $17.12 | $17.35 | $17.08 | $17.28 | 17.44M |
| 12/18/2025 | $17.03 | $17.26 | $16.94 | $17.13 | 17.04M |
| 12/17/2025 | $16.85 | $17.11 | $16.61 | $17.09 | 21.41M |
| 12/16/2025 | $17.46 | $17.50 | $16.93 | $16.94 | 28.59M |
| 12/15/2025 | $17.50 | $17.63 | $17.36 | $17.53 | 18.12M |
| 12/12/2025 | $17.84 | $17.90 | $17.55 | $17.63 | 31.78M |
| 12/11/2025 | $18.11 | $18.23 | $17.88 | $17.90 | 20.26M |
| 12/10/2025 | $18.01 | $18.23 | $17.92 | $18.09 | 17.86M |
| 12/9/2025 | $18.10 | $18.25 | $18.04 | $18.08 | 19.26M |
| 12/8/2025 | $18.21 | $18.47 | $18.16 | $18.20 | 29.93M |
| 12/5/2025 | $17.98 | $18.19 | $17.83 | $18.18 | 20.60M |
| 12/4/2025 | $18.11 | $18.21 | $17.98 | $17.99 | 28.03M |
| 12/3/2025 | $18.30 | $18.51 | $18.08 | $18.25 | 29.62M |
| 12/2/2025 | $18.47 | $18.61 | $18.34 | $18.35 | 27.84M |
| 12/1/2025 | $18.51 | $18.72 | $18.47 | $18.59 | 29.35M |
| 11/28/2025 | $18.43 | $18.55 | $18.22 | $18.54 | 31.00M |
| 11/27/2025 | $18.56 | $18.69 | $18.40 | $18.46 | 35.23M |
| 11/26/2025 | $19.06 | $19.08 | $18.50 | $18.54 | 60.91M |
| 11/25/2025 | $19.13 | $19.37 | $19.00 | $19.25 | 83.45M |
| 11/24/2025 | $18.40 | $19.88 | $18.30 | $19.62 | 115.59M |
| 11/21/2025 | $18.36 | $19.00 | $17.89 | $18.51 | 61.21M |
| 11/20/2025 | $18.47 | $18.66 | $18.37 | $18.52 | 31.63M |
| 11/19/2025 | $18.15 | $18.87 | $18.07 | $18.74 | 60.50M |
| 11/18/2025 | $18.69 | $18.69 | $18.12 | $18.15 | 39.33M |
| 11/17/2025 | $18.56 | $19.07 | $18.55 | $18.69 | 68.60M |
| 11/14/2025 | $18.03 | $18.22 | $18.00 | $18.06 | 19.09M |
| 11/13/2025 | $18.10 | $18.17 | $17.95 | $18.09 | 22.92M |
| 11/12/2025 | $18.68 | $18.68 | $18.09 | $18.14 | 36.56M |
| 11/11/2025 | $18.30 | $18.89 | $18.25 | $18.71 | 58.64M |
| 11/10/2025 | $18.22 | $18.37 | $18.02 | $18.34 | 24.72M |
| 11/7/2025 | $18.08 | $18.24 | $17.96 | $18.17 | 17.11M |
| 11/6/2025 | $18.11 | $18.25 | $18.08 | $18.13 | 17.98M |
| 11/5/2025 | $17.88 | $18.26 | $17.83 | $18.14 | 18.12M |
| 11/4/2025 | $18.26 | $18.36 | $17.96 | $18.06 | 22.97M |
| 11/3/2025 | $18.37 | $18.43 | $18.10 | $18.33 | 22.28M |
| 10/31/2025 | $18.40 | $18.50 | $18.33 | $18.37 | 25.14M |
| 10/30/2025 | $18.73 | $18.80 | $18.40 | $18.47 | 38.88M |
| 10/29/2025 | $18.95 | $18.95 | $18.63 | $18.81 | 37.21M |
| 10/28/2025 | $18.67 | $19.29 | $18.54 | $19.06 | 52.16M |
| 10/27/2025 | $18.82 | $18.96 | $18.72 | $18.85 | 35.07M |
| 10/24/2025 | $18.77 | $19.26 | $18.76 | $18.83 | 42.11M |
| 10/23/2025 | $19.13 | $19.22 | $18.52 | $18.80 | 42.52M |
| 10/22/2025 | $19.43 | $19.90 | $19.10 | $19.24 | 64.72M |
| 10/21/2025 | $19.20 | $19.82 | $19.06 | $19.42 | 75.89M |
| 10/20/2025 | $18.41 | $19.69 | $18.27 | $19.37 | 76.30M |
| 10/17/2025 | $18.80 | $18.95 | $18.12 | $18.27 | 36.10M |