000581.SZ000581.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.38 | $20.52 | $20.33 | $20.48 | 7.71M |
| 1/14/2026 | $20.48 | $20.76 | $20.28 | $20.44 | 16.59M |
| 1/13/2026 | $20.79 | $20.84 | $20.45 | $20.51 | 14.24M |
| 1/12/2026 | $20.62 | $20.75 | $20.48 | $20.73 | 15.78M |
| 1/9/2026 | $20.38 | $20.75 | $20.38 | $20.64 | 12.50M |
| 1/8/2026 | $20.50 | $20.58 | $20.34 | $20.38 | 12.59M |
| 1/7/2026 | $20.76 | $20.77 | $20.50 | $20.52 | 10.03M |
| 1/6/2026 | $20.61 | $20.79 | $20.58 | $20.74 | 10.35M |
| 1/5/2026 | $20.62 | $20.65 | $20.44 | $20.57 | 10.58M |
| 12/31/2025 | $20.75 | $20.75 | $20.53 | $20.62 | 6.80M |
| 12/30/2025 | $20.39 | $20.71 | $20.36 | $20.67 | 8.08M |
| 12/29/2025 | $20.54 | $20.63 | $20.41 | $20.42 | 6.99M |
| 12/26/2025 | $20.43 | $20.68 | $20.37 | $20.55 | 8.04M |
| 12/25/2025 | $20.35 | $20.57 | $20.28 | $20.49 | 7.64M |
| 12/24/2025 | $20.24 | $20.37 | $20.17 | $20.33 | 5.72M |
| 12/23/2025 | $20.38 | $20.46 | $20.13 | $20.18 | 5.95M |
| 12/22/2025 | $20.35 | $20.47 | $20.31 | $20.38 | 6.90M |
| 12/19/2025 | $20.31 | $20.80 | $20.27 | $20.32 | 9.38M |
| 12/18/2025 | $19.99 | $20.22 | $19.94 | $20.19 | 7.47M |
| 12/17/2025 | $19.84 | $20.09 | $19.77 | $20.06 | 8.72M |
| 12/16/2025 | $19.91 | $20.00 | $19.65 | $19.92 | 7.97M |
| 12/15/2025 | $20.03 | $20.10 | $19.83 | $19.92 | 8.94M |
| 12/12/2025 | $19.91 | $20.26 | $19.83 | $20.13 | 13.45M |
| 12/11/2025 | $20.20 | $20.22 | $19.82 | $19.88 | 10.46M |
| 12/10/2025 | $20.07 | $20.21 | $20.03 | $20.15 | 7.94M |
| 12/9/2025 | $20.40 | $20.41 | $20.10 | $20.13 | 8.99M |
| 12/8/2025 | $20.46 | $20.60 | $20.36 | $20.39 | 8.66M |
| 12/5/2025 | $20.20 | $20.46 | $20.10 | $20.41 | 7.18M |
| 12/4/2025 | $20.21 | $20.33 | $20.11 | $20.25 | 5.59M |
| 12/3/2025 | $20.23 | $20.27 | $20.08 | $20.17 | 4.93M |
| 12/2/2025 | $20.28 | $20.30 | $20.16 | $20.23 | 5.04M |
| 12/1/2025 | $20.24 | $20.39 | $20.19 | $20.31 | 9.11M |
| 11/28/2025 | $20.17 | $20.28 | $20.10 | $20.26 | 5.02M |
| 11/27/2025 | $20.14 | $20.30 | $20.10 | $20.18 | 5.34M |
| 11/26/2025 | $20.06 | $20.24 | $20.04 | $20.14 | 6.11M |
| 11/25/2025 | $20.22 | $20.38 | $20.05 | $20.06 | 10.00M |
| 11/24/2025 | $20.15 | $20.31 | $20.01 | $20.08 | 7.27M |
| 11/21/2025 | $20.67 | $20.80 | $20.01 | $20.05 | 15.20M |
| 11/20/2025 | $21.19 | $21.28 | $20.71 | $20.83 | 10.54M |
| 11/19/2025 | $21.32 | $21.42 | $21.06 | $21.20 | 5.93M |
| 11/18/2025 | $21.36 | $21.46 | $21.23 | $21.32 | 6.46M |
| 11/17/2025 | $21.70 | $21.70 | $21.31 | $21.37 | 8.24M |
| 11/14/2025 | $21.96 | $22.10 | $21.68 | $21.71 | 8.10M |
| 11/13/2025 | $22.00 | $22.15 | $21.95 | $22.10 | 7.22M |
| 11/12/2025 | $22.20 | $22.25 | $21.97 | $22.04 | 7.37M |
| 11/11/2025 | $22.42 | $22.50 | $22.16 | $22.21 | 8.62M |
| 11/10/2025 | $22.51 | $22.69 | $22.26 | $22.36 | 11.94M |
| 11/7/2025 | $22.40 | $23.10 | $22.31 | $22.69 | 23.18M |
| 11/6/2025 | $21.70 | $22.52 | $21.69 | $22.40 | 23.91M |
| 11/5/2025 | $21.21 | $21.77 | $21.21 | $21.70 | 10.35M |
| 11/4/2025 | $21.45 | $21.72 | $21.27 | $21.40 | 7.85M |
| 11/3/2025 | $21.47 | $21.54 | $21.23 | $21.49 | 8.61M |
| 10/31/2025 | $21.43 | $21.73 | $21.27 | $21.45 | 10.25M |
| 10/30/2025 | $21.70 | $21.87 | $21.47 | $21.49 | 11.41M |
| 10/29/2025 | $21.50 | $21.73 | $21.39 | $21.69 | 12.38M |
| 10/28/2025 | $22.09 | $22.40 | $21.53 | $21.59 | 26.50M |
| 10/27/2025 | $21.00 | $21.18 | $20.91 | $21.02 | 9.55M |
| 10/24/2025 | $20.66 | $21.03 | $20.65 | $20.88 | 7.87M |
| 10/23/2025 | $20.75 | $20.75 | $20.36 | $20.67 | 9.76M |
| 10/22/2025 | $20.86 | $20.89 | $20.69 | $20.74 | 5.59M |
| 10/21/2025 | $20.80 | $20.94 | $20.70 | $20.91 | 6.46M |
| 10/20/2025 | $20.85 | $20.89 | $20.68 | $20.76 | 7.21M |
| 10/17/2025 | $21.41 | $21.45 | $20.60 | $20.72 | 14.92M |