000555.SZ000555.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.34 | $18.84 | $18.03 | $18.24 | 66.73M |
| 1/14/2026 | $17.84 | $19.22 | $17.84 | $18.69 | 116.55M |
| 1/13/2026 | $19.60 | $19.68 | $17.98 | $18.08 | 121.92M |
| 1/12/2026 | $18.54 | $20.31 | $18.30 | $19.98 | 152.46M |
| 1/9/2026 | $18.06 | $18.66 | $17.93 | $18.54 | 121.05M |
| 1/8/2026 | $17.25 | $18.89 | $17.13 | $18.12 | 147.55M |
| 1/7/2026 | $17.49 | $17.69 | $17.09 | $17.17 | 55.80M |
| 1/6/2026 | $16.93 | $17.62 | $16.82 | $17.47 | 68.75M |
| 1/5/2026 | $16.65 | $16.98 | $16.29 | $16.95 | 47.61M |
| 12/31/2025 | $16.30 | $16.85 | $16.15 | $16.55 | 39.05M |
| 12/30/2025 | $16.41 | $16.70 | $16.26 | $16.36 | 35.41M |
| 12/29/2025 | $16.58 | $16.65 | $16.32 | $16.46 | 34.82M |
| 12/26/2025 | $16.32 | $16.93 | $16.28 | $16.69 | 44.83M |
| 12/25/2025 | $16.26 | $16.39 | $16.13 | $16.32 | 27.00M |
| 12/24/2025 | $15.89 | $16.20 | $15.87 | $16.16 | 26.65M |
| 12/23/2025 | $16.44 | $16.58 | $15.80 | $15.98 | 53.27M |
| 12/22/2025 | $16.01 | $16.30 | $15.94 | $16.16 | 22.07M |
| 12/19/2025 | $16.00 | $16.13 | $15.80 | $15.85 | 20.55M |
| 12/18/2025 | $16.04 | $16.19 | $15.90 | $15.95 | 17.17M |
| 12/17/2025 | $15.80 | $16.27 | $15.63 | $16.17 | 27.90M |
| 12/16/2025 | $16.40 | $16.46 | $15.91 | $15.91 | 32.12M |
| 12/15/2025 | $16.15 | $16.79 | $16.11 | $16.48 | 44.56M |
| 12/12/2025 | $16.29 | $16.42 | $16.01 | $16.27 | 27.73M |
| 12/11/2025 | $16.46 | $16.60 | $16.32 | $16.35 | 31.89M |
| 12/10/2025 | $16.10 | $16.55 | $16.01 | $16.49 | 47.43M |
| 12/9/2025 | $17.42 | $17.57 | $17.11 | $17.15 | 31.52M |
| 12/8/2025 | $17.07 | $17.76 | $17.04 | $17.52 | 58.72M |
| 12/5/2025 | $16.60 | $17.11 | $16.51 | $17.03 | 41.64M |
| 12/4/2025 | $16.74 | $16.88 | $16.53 | $16.60 | 31.90M |
| 12/3/2025 | $17.27 | $17.31 | $16.51 | $16.57 | 36.41M |
| 12/2/2025 | $17.49 | $17.49 | $17.07 | $17.19 | 30.72M |
| 12/1/2025 | $17.42 | $17.62 | $17.35 | $17.54 | 29.29M |
| 11/28/2025 | $17.28 | $17.60 | $17.20 | $17.53 | 29.44M |
| 11/27/2025 | $17.41 | $17.85 | $17.27 | $17.29 | 36.57M |
| 11/26/2025 | $17.87 | $17.99 | $17.50 | $17.54 | 47.46M |
| 11/25/2025 | $17.80 | $18.34 | $17.73 | $17.97 | 54.32M |
| 11/24/2025 | $17.29 | $17.86 | $17.09 | $17.71 | 64.81M |
| 11/21/2025 | $18.08 | $18.39 | $17.24 | $17.30 | 99.59M |
| 11/20/2025 | $18.44 | $19.71 | $18.26 | $18.64 | 107.34M |
| 11/19/2025 | $19.40 | $19.41 | $18.02 | $18.16 | 130.97M |
| 11/18/2025 | $18.93 | $20.28 | $18.58 | $19.97 | 162.51M |
| 11/17/2025 | $18.04 | $19.17 | $18.03 | $18.94 | 118.28M |
| 11/14/2025 | $18.51 | $18.77 | $18.01 | $18.05 | 71.65M |
| 11/13/2025 | $18.35 | $18.70 | $18.23 | $18.45 | 62.21M |
| 11/12/2025 | $18.79 | $18.99 | $18.30 | $18.40 | 74.14M |
| 11/11/2025 | $19.12 | $19.38 | $18.81 | $18.86 | 94.93M |
| 11/10/2025 | $19.68 | $20.15 | $18.96 | $19.05 | 139.38M |
| 11/7/2025 | $20.51 | $20.90 | $19.40 | $19.55 | 171.83M |
| 11/6/2025 | $20.60 | $22.00 | $20.07 | $21.30 | 198.20M |
| 11/5/2025 | $21.90 | $23.03 | $20.86 | $21.26 | 216.77M |
| 11/4/2025 | $19.99 | $22.62 | $19.66 | $21.90 | 255.62M |
| 11/3/2025 | $18.40 | $20.85 | $17.67 | $20.85 | 218.28M |
| 10/31/2025 | $20.00 | $20.24 | $18.28 | $18.95 | 245.62M |
| 10/30/2025 | $17.25 | $18.40 | $17.01 | $18.40 | 152.20M |
| 10/29/2025 | $15.40 | $16.73 | $15.22 | $16.73 | 72.68M |
| 10/28/2025 | $14.91 | $15.66 | $14.80 | $15.21 | 119.92M |
| 10/27/2025 | $14.68 | $15.43 | $14.30 | $15.19 | 144.61M |
| 10/24/2025 | $15.68 | $15.68 | $14.68 | $14.82 | 189.00M |
| 10/23/2025 | $13.07 | $14.25 | $12.79 | $14.25 | 35.76M |
| 10/22/2025 | $13.01 | $13.06 | $12.88 | $12.95 | 11.13M |
| 10/21/2025 | $13.02 | $13.12 | $12.88 | $13.09 | 13.19M |
| 10/20/2025 | $12.90 | $13.19 | $12.81 | $12.92 | 14.77M |
| 10/17/2025 | $13.19 | $13.23 | $12.69 | $12.72 | 16.72M |