000538.SZ000538.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $56.51 | $56.82 | $56.42 | $56.42 | 7.41M |
| 1/14/2026 | $57.10 | $57.20 | $56.46 | $56.64 | 11.82M |
| 1/13/2026 | $56.90 | $57.50 | $56.76 | $57.13 | 10.45M |
| 1/12/2026 | $57.32 | $57.39 | $56.84 | $56.90 | 11.48M |
| 1/9/2026 | $57.18 | $57.45 | $57.03 | $57.32 | 7.14M |
| 1/8/2026 | $57.29 | $57.37 | $57.02 | $57.21 | 7.70M |
| 1/7/2026 | $57.42 | $57.65 | $57.10 | $57.33 | 8.15M |
| 1/6/2026 | $57.32 | $57.43 | $57.06 | $57.39 | 8.94M |
| 1/5/2026 | $56.76 | $57.34 | $56.42 | $57.32 | 11.28M |
| 12/31/2025 | $56.95 | $57.05 | $56.66 | $56.76 | 4.59M |
| 12/30/2025 | $56.69 | $56.98 | $56.59 | $56.94 | 5.81M |
| 12/29/2025 | $56.68 | $56.85 | $56.57 | $56.69 | 6.11M |
| 12/26/2025 | $56.76 | $56.88 | $56.55 | $56.70 | 5.01M |
| 12/25/2025 | $56.50 | $56.78 | $56.50 | $56.76 | 4.56M |
| 12/24/2025 | $56.20 | $56.66 | $56.11 | $56.50 | 5.92M |
| 12/23/2025 | $56.57 | $56.68 | $56.18 | $56.19 | 6.79M |
| 12/22/2025 | $56.53 | $56.84 | $56.42 | $56.55 | 6.58M |
| 12/19/2025 | $56.70 | $56.75 | $56.48 | $56.53 | 5.12M |
| 12/18/2025 | $56.15 | $56.80 | $56.09 | $56.65 | 7.23M |
| 12/17/2025 | $55.89 | $56.21 | $55.68 | $56.20 | 6.59M |
| 12/16/2025 | $55.83 | $55.94 | $55.61 | $55.89 | 5.29M |
| 12/15/2025 | $55.80 | $55.97 | $55.63 | $55.86 | 4.45M |
| 12/12/2025 | $55.85 | $55.88 | $55.64 | $55.83 | 5.52M |
| 12/11/2025 | $55.65 | $56.07 | $55.61 | $55.80 | 5.36M |
| 12/10/2025 | $55.61 | $55.75 | $55.40 | $55.73 | 4.86M |
| 12/9/2025 | $56.10 | $56.15 | $55.60 | $55.61 | 5.32M |
| 12/8/2025 | $55.93 | $56.17 | $55.90 | $56.10 | 5.55M |
| 12/5/2025 | $55.73 | $55.95 | $55.63 | $55.93 | 4.79M |
| 12/4/2025 | $55.75 | $55.89 | $55.62 | $55.73 | 4.70M |
| 12/3/2025 | $55.38 | $55.81 | $55.37 | $55.71 | 6.71M |
| 12/2/2025 | $55.58 | $55.75 | $55.31 | $55.38 | 8.69M |
| 12/1/2025 | $56.06 | $56.06 | $55.40 | $55.58 | 16.39M |
| 11/28/2025 | $56.08 | $56.15 | $56.00 | $56.06 | 4.38M |
| 11/27/2025 | $56.16 | $56.21 | $56.00 | $56.07 | 4.34M |
| 11/26/2025 | $55.88 | $56.15 | $55.88 | $55.98 | 5.95M |
| 11/25/2025 | $55.77 | $55.94 | $55.58 | $55.84 | 5.64M |
| 11/24/2025 | $55.71 | $55.87 | $55.62 | $55.65 | 6.80M |
| 11/21/2025 | $55.90 | $56.15 | $55.40 | $55.66 | 10.59M |
| 11/20/2025 | $56.36 | $56.62 | $56.01 | $56.04 | 7.75M |
| 11/19/2025 | $56.43 | $56.64 | $56.25 | $56.40 | 5.67M |
| 11/18/2025 | $56.25 | $56.70 | $56.25 | $56.39 | 6.05M |
| 11/17/2025 | $56.66 | $56.80 | $56.15 | $56.34 | 7.99M |
| 11/14/2025 | $56.90 | $57.44 | $56.66 | $56.66 | 8.50M |
| 11/13/2025 | $57.18 | $57.25 | $56.71 | $57.06 | 8.38M |
| 11/12/2025 | $57.30 | $57.66 | $57.08 | $57.12 | 8.38M |
| 11/11/2025 | $57.09 | $57.25 | $56.90 | $57.22 | 6.88M |
| 11/10/2025 | $56.07 | $57.39 | $55.96 | $57.28 | 14.69M |
| 11/7/2025 | $55.84 | $56.30 | $55.71 | $56.03 | 7.18M |
| 11/6/2025 | $55.90 | $56.07 | $55.74 | $55.88 | 6.43M |
| 11/5/2025 | $55.89 | $55.94 | $55.60 | $55.87 | 6.27M |
| 11/4/2025 | $56.36 | $56.38 | $55.86 | $55.93 | 9.29M |
| 11/3/2025 | $56.75 | $56.91 | $56.28 | $56.36 | 10.65M |
| 10/31/2025 | $56.20 | $56.86 | $55.90 | $56.66 | 13.98M |
| 10/30/2025 | $56.40 | $56.88 | $56.17 | $56.48 | 10.77M |
| 10/29/2025 | $56.10 | $56.35 | $56.00 | $56.35 | 5.83M |
| 10/28/2025 | $56.55 | $56.57 | $56.08 | $56.10 | 10.01M |
| 10/27/2025 | $56.39 | $56.60 | $56.29 | $56.47 | 7.83M |
| 10/24/2025 | $56.56 | $56.65 | $56.31 | $56.36 | 6.90M |
| 10/23/2025 | $56.38 | $56.57 | $56.21 | $56.57 | 5.55M |
| 10/22/2025 | $56.58 | $56.70 | $56.28 | $56.45 | 7.34M |
| 10/21/2025 | $56.65 | $56.82 | $56.50 | $56.62 | 7.42M |
| 10/20/2025 | $57.20 | $57.34 | $56.45 | $56.63 | 9.80M |
| 10/17/2025 | $57.66 | $57.95 | $57.00 | $57.06 | 9.05M |