000547.SZ000547.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.70 | $32.45 | $29.22 | $30.04 | 352.71M |
| 1/14/2026 | $33.58 | $35.10 | $32.40 | $32.47 | 412.17M |
| 1/13/2026 | $38.19 | $38.20 | $36.00 | $36.00 | 289.92M |
| 1/12/2026 | $37.76 | $40.65 | $37.30 | $40.00 | 566.76M |
| 1/9/2026 | $36.71 | $37.79 | $36.30 | $37.78 | 443.20M |
| 1/8/2026 | $35.80 | $37.19 | $35.36 | $36.83 | 453.02M |
| 1/7/2026 | $33.40 | $37.00 | $33.06 | $36.70 | 506.63M |
| 1/6/2026 | $32.65 | $35.27 | $31.36 | $34.08 | 512.25M |
| 1/5/2026 | $33.01 | $34.33 | $31.60 | $33.08 | 524.56M |
| 12/31/2025 | $30.89 | $33.01 | $30.07 | $33.01 | 569.74M |
| 12/30/2025 | $32.01 | $33.88 | $29.75 | $30.01 | 694.42M |
| 12/29/2025 | $29.80 | $30.98 | $29.50 | $30.98 | 338.22M |
| 12/26/2025 | $27.59 | $28.16 | $27.23 | $28.16 | 300.79M |
| 12/25/2025 | $24.50 | $25.75 | $24.30 | $25.60 | 528.60M |
| 12/24/2025 | $22.56 | $24.99 | $22.52 | $24.93 | 515.92M |
| 12/23/2025 | $22.63 | $22.99 | $21.75 | $22.80 | 443.66M |
| 12/22/2025 | $22.20 | $23.38 | $21.71 | $22.85 | 443.28M |
| 12/19/2025 | $21.25 | $23.15 | $21.24 | $22.30 | 476.77M |
| 12/18/2025 | $21.05 | $22.20 | $20.69 | $21.45 | 377.72M |
| 12/17/2025 | $22.02 | $22.50 | $21.05 | $21.05 | 447.01M |
| 12/16/2025 | $21.28 | $23.71 | $20.20 | $22.93 | 638.05M |
| 12/15/2025 | $20.50 | $21.82 | $19.20 | $21.55 | 508.79M |
| 12/12/2025 | $20.05 | $21.80 | $20.03 | $21.31 | 517.17M |
| 12/11/2025 | $21.00 | $21.16 | $19.99 | $20.25 | 436.55M |
| 12/10/2025 | $21.38 | $22.00 | $20.63 | $20.74 | 503.31M |
| 12/9/2025 | $21.50 | $23.00 | $21.48 | $22.13 | 625.48M |
| 12/8/2025 | $21.91 | $22.63 | $21.25 | $22.00 | 601.25M |
| 12/5/2025 | $18.00 | $20.57 | $17.80 | $20.57 | 603.21M |
| 12/4/2025 | $17.00 | $18.92 | $16.62 | $18.70 | 690.13M |
| 12/3/2025 | $16.80 | $17.65 | $15.62 | $17.20 | 746.37M |
| 12/2/2025 | $15.51 | $16.35 | $15.27 | $16.35 | 358.23M |
| 12/1/2025 | $14.80 | $14.86 | $14.40 | $14.86 | 142.56M |
| 11/28/2025 | $12.00 | $13.51 | $11.86 | $13.51 | 410.23M |
| 11/27/2025 | $11.80 | $13.22 | $11.43 | $12.28 | 487.82M |
| 11/26/2025 | $14.39 | $14.50 | $12.69 | $12.69 | 495.59M |
| 11/25/2025 | $13.27 | $14.95 | $13.04 | $14.10 | 615.17M |
| 11/24/2025 | $11.98 | $13.64 | $11.42 | $13.64 | 533.86M |
| 11/21/2025 | $13.72 | $13.77 | $12.40 | $12.40 | 413.09M |
| 11/20/2025 | $13.78 | $13.78 | $11.80 | $13.78 | 676.56M |
| 11/19/2025 | $12.25 | $12.53 | $11.98 | $12.53 | 185.14M |
| 11/18/2025 | $11.00 | $11.39 | $10.85 | $11.39 | 409.56M |
| 11/17/2025 | $10.35 | $10.35 | $10.35 | $10.35 | 21.40M |
| 11/14/2025 | $8.48 | $9.41 | $8.45 | $9.41 | 273.79M |
| 11/13/2025 | $8.47 | $8.62 | $8.42 | $8.55 | 44.73M |
| 11/12/2025 | $8.45 | $8.57 | $8.26 | $8.48 | 49.04M |
| 11/11/2025 | $8.48 | $8.54 | $8.39 | $8.47 | 44.03M |
| 11/10/2025 | $8.74 | $8.79 | $8.51 | $8.53 | 51.37M |
| 11/7/2025 | $8.67 | $8.75 | $8.56 | $8.67 | 60.39M |
| 11/6/2025 | $8.77 | $8.80 | $8.60 | $8.65 | 56.00M |
| 11/5/2025 | $8.76 | $8.91 | $8.67 | $8.81 | 82.35M |
| 11/4/2025 | $8.52 | $9.26 | $8.50 | $8.98 | 138.43M |
| 11/3/2025 | $8.37 | $8.61 | $8.33 | $8.60 | 74.80M |
| 10/31/2025 | $8.57 | $8.62 | $8.34 | $8.37 | 68.60M |
| 10/30/2025 | $8.70 | $8.82 | $8.51 | $8.60 | 103.59M |
| 10/29/2025 | $8.60 | $9.00 | $8.41 | $8.75 | 172.21M |
| 10/28/2025 | $7.99 | $8.84 | $7.97 | $8.84 | 161.02M |
| 10/27/2025 | $8.00 | $8.18 | $7.94 | $8.04 | 43.32M |
| 10/24/2025 | $8.10 | $8.30 | $7.95 | $7.98 | 62.00M |
| 10/23/2025 | $7.80 | $7.82 | $7.67 | $7.81 | 17.20M |
| 10/22/2025 | $7.64 | $7.86 | $7.58 | $7.82 | 32.84M |
| 10/21/2025 | $7.58 | $7.67 | $7.56 | $7.64 | 12.18M |
| 10/20/2025 | $7.55 | $7.61 | $7.51 | $7.58 | 12.22M |
| 10/17/2025 | $7.62 | $7.72 | $7.47 | $7.48 | 16.22M |