000532.SZ000532.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.09 | $17.24 | $16.51 | $16.73 | 17.33M |
| 1/14/2026 | $17.37 | $17.88 | $17.03 | $17.19 | 23.12M |
| 1/13/2026 | $18.24 | $18.51 | $17.29 | $17.37 | 27.29M |
| 1/12/2026 | $18.88 | $19.02 | $17.78 | $18.23 | 59.58M |
| 1/9/2026 | $15.90 | $17.30 | $15.90 | $17.30 | 38.91M |
| 1/8/2026 | $15.87 | $15.99 | $15.52 | $15.73 | 22.71M |
| 1/7/2026 | $16.34 | $16.75 | $15.92 | $16.00 | 23.45M |
| 1/6/2026 | $15.97 | $16.45 | $15.96 | $16.33 | 17.32M |
| 1/5/2026 | $16.11 | $16.21 | $15.79 | $15.96 | 15.95M |
| 12/31/2025 | $16.28 | $16.42 | $16.00 | $16.12 | 14.36M |
| 12/30/2025 | $16.21 | $16.69 | $16.06 | $16.28 | 20.01M |
| 12/29/2025 | $16.50 | $16.95 | $16.40 | $16.40 | 21.53M |
| 12/26/2025 | $16.92 | $17.05 | $16.34 | $16.40 | 33.11M |
| 12/25/2025 | $17.00 | $17.62 | $16.61 | $16.76 | 51.45M |
| 12/24/2025 | $15.45 | $16.39 | $15.45 | $16.04 | 31.49M |
| 12/23/2025 | $15.30 | $16.06 | $15.13 | $15.63 | 25.87M |
| 12/22/2025 | $15.69 | $15.70 | $15.28 | $15.36 | 21.41M |
| 12/19/2025 | $15.47 | $16.01 | $15.30 | $15.71 | 25.59M |
| 12/18/2025 | $15.49 | $15.79 | $15.48 | $15.52 | 18.69M |
| 12/17/2025 | $15.16 | $16.15 | $15.11 | $15.78 | 33.54M |
| 12/16/2025 | $15.13 | $15.74 | $15.11 | $15.43 | 25.38M |
| 12/15/2025 | $15.11 | $15.46 | $14.94 | $15.11 | 14.35M |
| 12/12/2025 | $15.35 | $15.51 | $15.01 | $15.31 | 23.01M |
| 12/11/2025 | $15.92 | $16.20 | $15.16 | $15.44 | 50.08M |
| 12/10/2025 | $14.30 | $15.72 | $14.14 | $15.72 | 19.47M |
| 12/9/2025 | $14.41 | $14.48 | $14.26 | $14.29 | 2.56M |
| 12/8/2025 | $14.50 | $14.62 | $14.36 | $14.45 | 4.09M |
| 12/5/2025 | $14.07 | $14.43 | $14.01 | $14.40 | 3.89M |
| 12/4/2025 | $14.24 | $14.35 | $14.09 | $14.13 | 2.88M |
| 12/3/2025 | $14.28 | $14.49 | $14.18 | $14.32 | 3.58M |
| 12/2/2025 | $14.36 | $14.38 | $14.21 | $14.29 | 2.27M |
| 12/1/2025 | $14.31 | $14.40 | $14.20 | $14.36 | 3.45M |
| 11/28/2025 | $14.10 | $14.34 | $14.00 | $14.31 | 4.38M |
| 11/27/2025 | $14.03 | $14.19 | $13.94 | $14.05 | 3.76M |
| 11/26/2025 | $14.06 | $14.67 | $14.04 | $14.10 | 6.40M |
| 11/25/2025 | $14.03 | $14.26 | $13.94 | $14.07 | 3.69M |
| 11/24/2025 | $13.88 | $13.96 | $13.70 | $13.88 | 3.73M |
| 11/21/2025 | $14.15 | $14.29 | $13.70 | $13.70 | 5.62M |
| 11/20/2025 | $14.30 | $14.34 | $14.14 | $14.20 | 3.30M |
| 11/19/2025 | $14.62 | $14.68 | $14.08 | $14.14 | 5.55M |
| 11/18/2025 | $14.66 | $14.71 | $14.55 | $14.62 | 2.69M |
| 11/17/2025 | $14.75 | $14.80 | $14.61 | $14.72 | 3.13M |
| 11/14/2025 | $14.75 | $14.88 | $14.69 | $14.76 | 3.62M |
| 11/13/2025 | $14.62 | $14.80 | $14.54 | $14.79 | 3.13M |
| 11/12/2025 | $14.78 | $14.90 | $14.63 | $14.70 | 3.37M |
| 11/11/2025 | $14.78 | $14.95 | $14.73 | $14.86 | 3.80M |
| 11/10/2025 | $14.71 | $14.81 | $14.68 | $14.80 | 3.96M |
| 11/7/2025 | $14.78 | $14.80 | $14.70 | $14.71 | 3.15M |
| 11/6/2025 | $14.83 | $14.88 | $14.73 | $14.81 | 3.50M |
| 11/5/2025 | $14.62 | $14.85 | $14.58 | $14.83 | 4.45M |
| 11/4/2025 | $14.73 | $14.78 | $14.65 | $14.73 | 4.18M |
| 11/3/2025 | $14.67 | $14.75 | $14.57 | $14.75 | 5.38M |
| 10/31/2025 | $14.53 | $14.80 | $14.50 | $14.66 | 5.44M |
| 10/30/2025 | $14.69 | $14.86 | $14.51 | $14.53 | 6.65M |
| 10/29/2025 | $14.72 | $14.86 | $14.60 | $14.84 | 10.81M |
| 10/28/2025 | $14.42 | $14.52 | $14.37 | $14.49 | 3.38M |
| 10/27/2025 | $14.39 | $14.48 | $14.32 | $14.45 | 4.11M |
| 10/24/2025 | $14.33 | $14.40 | $14.30 | $14.35 | 3.53M |
| 10/23/2025 | $14.13 | $14.36 | $14.04 | $14.35 | 4.27M |
| 10/22/2025 | $14.10 | $14.29 | $14.07 | $14.14 | 3.46M |
| 10/21/2025 | $13.87 | $14.17 | $13.80 | $14.16 | 4.89M |
| 10/20/2025 | $13.75 | $13.88 | $13.66 | $13.87 | 4.69M |
| 10/17/2025 | $13.91 | $13.94 | $13.56 | $13.57 | 7.80M |