000568.SZ000568.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $117.22 | $119.44 | $115.85 | $116.86 | 13.70M |
| 1/13/2026 | $119.29 | $120.48 | $117.64 | $118.00 | 12.51M |
| 1/12/2026 | $116.87 | $120.11 | $116.80 | $119.29 | 12.96M |
| 1/9/2026 | $117.58 | $118.57 | $116.30 | $116.86 | 8.75M |
| 1/8/2026 | $117.08 | $117.38 | $115.52 | $116.59 | 7.23M |
| 1/7/2026 | $118.65 | $118.80 | $116.84 | $117.12 | 9.37M |
| 1/6/2026 | $118.00 | $118.66 | $116.69 | $118.62 | 11.16M |
| 1/5/2026 | $116.22 | $118.38 | $116.22 | $118.00 | 8.78M |
| 12/31/2025 | $117.53 | $117.84 | $116.10 | $116.22 | 5.91M |
| 12/30/2025 | $117.17 | $118.10 | $116.70 | $117.85 | 5.28M |
| 12/29/2025 | $119.25 | $119.25 | $117.00 | $117.21 | 9.89M |
| 12/26/2025 | $120.01 | $120.75 | $119.15 | $119.39 | 7.34M |
| 12/25/2025 | $119.49 | $122.12 | $119.49 | $120.72 | 8.26M |
| 12/24/2025 | $120.12 | $120.38 | $119.31 | $119.94 | 5.30M |
| 12/23/2025 | $121.19 | $121.32 | $119.51 | $120.40 | 7.26M |
| 12/22/2025 | $121.69 | $123.10 | $121.14 | $121.33 | 8.05M |
| 12/19/2025 | $121.97 | $122.52 | $121.35 | $122.09 | 6.71M |
| 12/18/2025 | $121.90 | $122.85 | $121.50 | $121.97 | 5.14M |
| 12/17/2025 | $122.58 | $123.21 | $120.75 | $122.11 | 7.90M |
| 12/16/2025 | $122.02 | $123.22 | $121.66 | $122.86 | 5.23M |
| 12/15/2025 | $124.47 | $125.68 | $122.75 | $122.81 | 9.52M |
| 12/12/2025 | $122.15 | $124.46 | $121.21 | $122.98 | 13.15M |
| 12/11/2025 | $122.60 | $123.50 | $121.36 | $121.40 | 5.23M |
| 12/10/2025 | $121.61 | $123.29 | $120.01 | $122.62 | 8.30M |
| 12/9/2025 | $125.00 | $125.06 | $121.10 | $122.12 | 12.71M |
| 12/8/2025 | $127.60 | $128.29 | $125.00 | $125.38 | 11.74M |
| 12/5/2025 | $127.68 | $128.66 | $127.00 | $128.35 | 5.60M |
| 12/4/2025 | $132.42 | $132.79 | $126.96 | $127.71 | 14.04M |
| 12/3/2025 | $134.00 | $134.08 | $132.00 | $132.70 | 4.81M |
| 12/2/2025 | $135.00 | $136.17 | $133.69 | $133.69 | 4.66M |
| 12/1/2025 | $136.00 | $138.36 | $134.55 | $135.76 | 6.31M |
| 11/28/2025 | $135.02 | $136.48 | $134.21 | $135.88 | 5.67M |
| 11/27/2025 | $135.14 | $136.10 | $133.86 | $135.01 | 6.22M |
| 11/26/2025 | $133.59 | $135.30 | $133.50 | $134.93 | 6.26M |
| 11/25/2025 | $132.92 | $133.94 | $132.01 | $133.59 | 7.29M |
| 11/24/2025 | $134.70 | $136.00 | $132.41 | $132.92 | 9.08M |
| 11/21/2025 | $136.00 | $138.89 | $133.89 | $134.20 | 10.29M |
| 11/20/2025 | $137.43 | $139.21 | $136.56 | $136.85 | 5.68M |
| 11/19/2025 | $139.02 | $139.96 | $136.73 | $137.14 | 7.98M |
| 11/18/2025 | $139.94 | $142.53 | $138.90 | $139.75 | 7.93M |
| 11/17/2025 | $139.10 | $141.17 | $138.47 | $140.00 | 7.80M |
| 11/14/2025 | $142.90 | $145.88 | $139.61 | $139.62 | 9.63M |
| 11/13/2025 | $141.66 | $144.98 | $140.24 | $143.32 | 11.49M |
| 11/12/2025 | $141.49 | $143.80 | $141.00 | $141.87 | 10.16M |
| 11/11/2025 | $141.00 | $142.42 | $138.45 | $141.64 | 16.24M |
| 11/10/2025 | $131.65 | $143.57 | $131.10 | $142.49 | 28.47M |
| 11/7/2025 | $131.45 | $133.22 | $131.40 | $131.65 | 5.47M |
| 11/6/2025 | $133.40 | $134.50 | $131.66 | $131.90 | 6.95M |
| 11/5/2025 | $132.00 | $134.68 | $131.46 | $132.17 | 6.26M |
| 11/4/2025 | $135.03 | $135.10 | $132.19 | $133.10 | 6.84M |
| 11/3/2025 | $133.98 | $136.55 | $132.32 | $135.04 | 9.95M |
| 10/31/2025 | $130.33 | $136.90 | $130.33 | $134.54 | 19.06M |
| 10/30/2025 | $129.50 | $132.18 | $129.00 | $129.88 | 7.91M |
| 10/29/2025 | $130.40 | $130.89 | $128.89 | $129.87 | 5.81M |
| 10/28/2025 | $129.39 | $132.73 | $129.35 | $130.49 | 7.16M |
| 10/27/2025 | $129.00 | $131.30 | $128.60 | $129.40 | 9.42M |
| 10/24/2025 | $136.00 | $136.31 | $129.90 | $130.24 | 15.78M |
| 10/23/2025 | $133.98 | $136.80 | $133.28 | $136.58 | 7.86M |
| 10/22/2025 | $133.95 | $136.29 | $133.51 | $134.67 | 5.62M |
| 10/21/2025 | $133.00 | $136.29 | $132.58 | $134.21 | 7.83M |
| 10/20/2025 | $135.00 | $135.08 | $132.50 | $133.15 | 8.15M |
| 10/17/2025 | $136.55 | $137.64 | $134.85 | $135.00 | 7.88M |
| 10/16/2025 | $133.80 | $137.30 | $133.80 | $137.05 | 10.75M |