000528.SZ000528.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.85 | $11.85 | $11.44 | $11.54 | 13.32M |
| 1/14/2026 | $11.66 | $11.74 | $11.41 | $11.48 | 50.07M |
| 1/13/2026 | $11.98 | $12.01 | $11.60 | $11.67 | 50.17M |
| 1/12/2026 | $11.96 | $12.00 | $11.88 | $11.94 | 36.22M |
| 1/9/2026 | $11.85 | $12.17 | $11.82 | $11.97 | 48.52M |
| 1/8/2026 | $11.88 | $11.92 | $11.72 | $11.80 | 37.35M |
| 1/7/2026 | $12.25 | $12.31 | $11.85 | $11.93 | 58.47M |
| 1/6/2026 | $11.97 | $12.36 | $11.92 | $12.33 | 58.14M |
| 1/5/2026 | $11.95 | $12.16 | $11.91 | $12.01 | 35.19M |
| 12/31/2025 | $12.00 | $12.00 | $11.77 | $11.87 | 30.24M |
| 12/30/2025 | $12.14 | $12.31 | $11.91 | $11.95 | 53.90M |
| 12/29/2025 | $12.62 | $12.67 | $12.02 | $12.10 | 67.41M |
| 12/26/2025 | $12.40 | $12.73 | $12.40 | $12.61 | 22.71M |
| 12/25/2025 | $12.38 | $12.53 | $12.28 | $12.40 | 16.53M |
| 12/24/2025 | $12.13 | $12.39 | $12.06 | $12.35 | 21.35M |
| 12/23/2025 | $12.31 | $12.32 | $12.12 | $12.17 | 18.27M |
| 12/22/2025 | $12.61 | $12.66 | $12.25 | $12.26 | 25.04M |
| 12/19/2025 | $12.46 | $12.70 | $12.40 | $12.58 | 15.00M |
| 12/18/2025 | $12.58 | $12.61 | $12.42 | $12.44 | 13.72M |
| 12/17/2025 | $12.33 | $12.64 | $12.23 | $12.58 | 24.97M |
| 12/16/2025 | $12.71 | $12.79 | $12.29 | $12.36 | 28.31M |
| 12/15/2025 | $12.74 | $12.92 | $12.65 | $12.77 | 22.54M |
| 12/12/2025 | $12.59 | $12.94 | $12.56 | $12.84 | 30.89M |
| 12/11/2025 | $12.80 | $12.88 | $12.57 | $12.58 | 20.61M |
| 12/10/2025 | $12.41 | $12.89 | $12.40 | $12.81 | 36.50M |
| 12/9/2025 | $12.70 | $12.97 | $12.43 | $12.47 | 35.58M |
| 12/8/2025 | $12.85 | $12.85 | $12.47 | $12.72 | 35.81M |
| 12/5/2025 | $12.54 | $12.92 | $12.50 | $12.79 | 38.11M |
| 12/4/2025 | $12.33 | $12.73 | $12.27 | $12.55 | 39.56M |
| 12/3/2025 | $12.25 | $12.45 | $12.20 | $12.35 | 42.47M |
| 12/2/2025 | $12.00 | $12.48 | $11.91 | $12.25 | 54.80M |
| 12/1/2025 | $11.97 | $12.08 | $11.83 | $12.04 | 33.47M |
| 11/28/2025 | $11.85 | $11.96 | $11.74 | $11.95 | 30.29M |
| 11/27/2025 | $11.87 | $12.02 | $11.82 | $11.91 | 52.79M |
| 11/26/2025 | $11.67 | $12.25 | $11.67 | $12.04 | 124.96M |
| 11/25/2025 | $11.10 | $11.36 | $11.05 | $11.28 | 31.23M |
| 11/24/2025 | $10.95 | $11.13 | $10.88 | $11.05 | 26.69M |
| 11/21/2025 | $10.99 | $11.03 | $10.78 | $10.88 | 30.91M |
| 11/20/2025 | $10.97 | $11.14 | $10.96 | $11.07 | 26.97M |
| 11/19/2025 | $11.01 | $11.04 | $10.90 | $10.95 | 15.78M |
| 11/18/2025 | $11.13 | $11.21 | $10.95 | $11.01 | 25.28M |
| 11/17/2025 | $11.36 | $11.39 | $11.04 | $11.08 | 37.77M |
| 11/14/2025 | $11.63 | $11.64 | $11.36 | $11.37 | 32.51M |
| 11/13/2025 | $11.65 | $11.71 | $11.58 | $11.69 | 19.95M |
| 11/12/2025 | $11.76 | $11.87 | $11.63 | $11.65 | 25.85M |
| 11/11/2025 | $11.96 | $11.98 | $11.72 | $11.75 | 28.41M |
| 11/10/2025 | $12.08 | $12.12 | $11.71 | $11.95 | 47.33M |
| 11/7/2025 | $11.89 | $12.13 | $11.69 | $12.07 | 47.78M |
| 11/6/2025 | $11.94 | $12.07 | $11.85 | $11.94 | 38.01M |
| 11/5/2025 | $11.86 | $11.97 | $11.74 | $11.93 | 32.13M |
| 11/4/2025 | $11.65 | $12.25 | $11.58 | $11.95 | 80.37M |
| 11/3/2025 | $11.65 | $11.70 | $11.48 | $11.66 | 36.37M |
| 10/31/2025 | $11.41 | $11.73 | $11.24 | $11.64 | 57.02M |
| 10/30/2025 | $11.46 | $11.61 | $11.38 | $11.38 | 35.29M |
| 10/29/2025 | $11.50 | $11.57 | $11.37 | $11.44 | 30.89M |
| 10/28/2025 | $11.70 | $11.78 | $11.36 | $11.50 | 58.56M |
| 10/27/2025 | $11.68 | $12.04 | $11.55 | $11.76 | 104.58M |
| 10/24/2025 | $11.83 | $11.95 | $11.73 | $11.94 | 44.43M |
| 10/23/2025 | $11.83 | $11.89 | $11.63 | $11.83 | 42.26M |
| 10/22/2025 | $11.88 | $12.12 | $11.82 | $11.91 | 57.01M |
| 10/21/2025 | $11.76 | $12.04 | $11.76 | $11.93 | 68.61M |
| 10/20/2025 | $11.75 | $11.95 | $11.66 | $11.75 | 59.85M |
| 10/17/2025 | $11.80 | $11.88 | $11.55 | $11.62 | 70.01M |