000550.SZ000550.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.04 | $18.21 | $17.97 | $18.09 | 3.02M |
| 1/14/2026 | $18.18 | $18.30 | $17.89 | $18.01 | 5.03M |
| 1/13/2026 | $18.38 | $18.43 | $18.15 | $18.19 | 4.62M |
| 1/12/2026 | $18.25 | $18.34 | $18.16 | $18.34 | 4.22M |
| 1/9/2026 | $18.20 | $18.34 | $18.09 | $18.21 | 4.73M |
| 1/8/2026 | $18.27 | $18.27 | $18.17 | $18.21 | 3.18M |
| 1/7/2026 | $18.54 | $18.54 | $18.20 | $18.26 | 4.66M |
| 1/6/2026 | $18.47 | $18.68 | $18.43 | $18.54 | 4.74M |
| 1/5/2026 | $18.65 | $18.77 | $18.35 | $18.42 | 4.69M |
| 12/31/2025 | $19.05 | $19.18 | $18.59 | $18.60 | 4.48M |
| 12/30/2025 | $18.85 | $19.20 | $18.76 | $19.02 | 4.07M |
| 12/29/2025 | $18.73 | $18.95 | $18.69 | $18.85 | 2.73M |
| 12/26/2025 | $18.65 | $18.87 | $18.60 | $18.78 | 3.20M |
| 12/25/2025 | $18.64 | $18.69 | $18.52 | $18.64 | 1.54M |
| 12/24/2025 | $18.56 | $18.69 | $18.51 | $18.61 | 1.76M |
| 12/23/2025 | $18.69 | $18.76 | $18.53 | $18.55 | 1.66M |
| 12/22/2025 | $18.52 | $18.85 | $18.52 | $18.70 | 3.04M |
| 12/19/2025 | $18.37 | $18.64 | $18.29 | $18.52 | 2.95M |
| 12/18/2025 | $18.56 | $18.56 | $18.29 | $18.29 | 2.44M |
| 12/17/2025 | $18.42 | $18.60 | $18.38 | $18.56 | 2.54M |
| 12/16/2025 | $18.56 | $18.60 | $18.31 | $18.45 | 2.94M |
| 12/15/2025 | $18.50 | $18.50 | $18.25 | $18.40 | 2.67M |
| 12/12/2025 | $17.81 | $18.70 | $17.70 | $18.51 | 7.29M |
| 12/11/2025 | $17.95 | $18.05 | $17.80 | $17.83 | 1.71M |
| 12/10/2025 | $17.99 | $18.08 | $17.78 | $17.97 | 3.76M |
| 12/9/2025 | $18.47 | $18.47 | $17.94 | $17.98 | 5.08M |
| 12/8/2025 | $18.78 | $18.79 | $18.48 | $18.49 | 4.09M |
| 12/5/2025 | $18.71 | $18.78 | $18.57 | $18.73 | 2.10M |
| 12/4/2025 | $18.62 | $18.75 | $18.48 | $18.72 | 1.96M |
| 12/3/2025 | $18.80 | $18.83 | $18.60 | $18.66 | 1.73M |
| 12/2/2025 | $18.74 | $18.86 | $18.69 | $18.80 | 1.73M |
| 12/1/2025 | $18.87 | $18.91 | $18.68 | $18.77 | 2.66M |
| 11/28/2025 | $18.74 | $18.85 | $18.57 | $18.84 | 1.43M |
| 11/27/2025 | $18.71 | $18.80 | $18.60 | $18.69 | 1.42M |
| 11/26/2025 | $18.90 | $18.97 | $18.65 | $18.66 | 2.02M |
| 11/25/2025 | $18.78 | $18.98 | $18.67 | $18.90 | 2.38M |
| 11/24/2025 | $18.67 | $18.78 | $18.55 | $18.70 | 1.97M |
| 11/21/2025 | $18.96 | $19.06 | $18.60 | $18.67 | 3.41M |
| 11/20/2025 | $19.35 | $19.35 | $18.98 | $19.03 | 3.34M |
| 11/19/2025 | $19.38 | $19.52 | $19.25 | $19.27 | 2.88M |
| 11/18/2025 | $19.62 | $19.66 | $19.32 | $19.40 | 3.38M |
| 11/17/2025 | $19.56 | $19.68 | $19.50 | $19.67 | 3.28M |
| 11/14/2025 | $19.50 | $19.80 | $19.48 | $19.56 | 3.04M |
| 11/13/2025 | $19.51 | $19.59 | $19.43 | $19.56 | 2.31M |
| 11/12/2025 | $19.60 | $19.60 | $19.45 | $19.47 | 2.07M |
| 11/11/2025 | $19.54 | $19.60 | $19.49 | $19.53 | 2.72M |
| 11/10/2025 | $19.38 | $19.59 | $19.17 | $19.58 | 4.00M |
| 11/7/2025 | $19.48 | $19.58 | $19.40 | $19.42 | 3.19M |
| 11/6/2025 | $19.59 | $19.60 | $19.49 | $19.54 | 2.91M |
| 11/5/2025 | $19.45 | $19.57 | $19.38 | $19.53 | 3.26M |
| 11/4/2025 | $19.91 | $19.95 | $19.48 | $19.58 | 5.33M |
| 11/3/2025 | $20.12 | $20.13 | $19.86 | $19.92 | 4.85M |
| 10/31/2025 | $19.99 | $20.08 | $19.92 | $20.06 | 3.21M |
| 10/30/2025 | $20.21 | $20.21 | $19.96 | $20.00 | 4.17M |
| 10/29/2025 | $20.10 | $20.24 | $19.86 | $20.24 | 4.48M |
| 10/28/2025 | $20.36 | $20.36 | $20.04 | $20.10 | 5.46M |
| 10/27/2025 | $20.37 | $20.56 | $20.34 | $20.35 | 4.91M |
| 10/24/2025 | $20.45 | $20.62 | $20.30 | $20.35 | 5.54M |
| 10/23/2025 | $20.48 | $20.48 | $20.11 | $20.35 | 8.21M |
| 10/22/2025 | $21.00 | $21.15 | $20.48 | $20.53 | 18.25M |
| 10/21/2025 | $21.50 | $21.94 | $21.43 | $21.78 | 8.47M |
| 10/20/2025 | $21.00 | $21.63 | $20.86 | $21.49 | 9.55M |
| 10/17/2025 | $21.57 | $21.71 | $20.80 | $20.83 | 9.06M |