000596.SZ000596.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $136.60 | $137.66 | $134.58 | $135.30 | 2.59M |
| 1/14/2026 | $139.00 | $140.50 | $136.25 | $137.39 | 3.49M |
| 1/13/2026 | $141.83 | $142.52 | $138.76 | $139.22 | 3.43M |
| 1/12/2026 | $137.23 | $142.10 | $137.10 | $141.73 | 4.84M |
| 1/9/2026 | $136.58 | $139.50 | $136.58 | $137.68 | 3.74M |
| 1/8/2026 | $136.71 | $136.99 | $135.31 | $135.99 | 2.28M |
| 1/7/2026 | $135.57 | $138.01 | $133.88 | $137.83 | 4.95M |
| 1/6/2026 | $134.94 | $136.08 | $133.70 | $135.66 | 2.80M |
| 1/5/2026 | $132.37 | $135.69 | $132.01 | $135.29 | 2.94M |
| 12/31/2025 | $135.63 | $135.63 | $132.38 | $132.60 | 3.65M |
| 12/30/2025 | $135.99 | $136.61 | $134.21 | $135.62 | 3.12M |
| 12/29/2025 | $141.41 | $141.70 | $135.75 | $136.74 | 5.66M |
| 12/26/2025 | $143.00 | $143.32 | $141.21 | $141.80 | 2.21M |
| 12/25/2025 | $141.51 | $144.58 | $141.51 | $143.78 | 2.15M |
| 12/24/2025 | $142.51 | $142.98 | $141.35 | $141.84 | 1.83M |
| 12/23/2025 | $144.65 | $144.79 | $142.60 | $143.00 | 1.76M |
| 12/22/2025 | $144.02 | $146.20 | $143.59 | $144.95 | 1.98M |
| 12/19/2025 | $143.50 | $145.35 | $142.55 | $144.55 | 2.31M |
| 12/18/2025 | $145.14 | $145.45 | $143.36 | $143.65 | 1.82M |
| 12/17/2025 | $146.15 | $146.25 | $143.66 | $145.60 | 2.03M |
| 12/16/2025 | $145.62 | $148.13 | $145.61 | $146.58 | 1.62M |
| 12/15/2025 | $147.96 | $149.99 | $146.10 | $146.96 | 3.16M |
| 12/12/2025 | $148.50 | $152.00 | $144.50 | $145.47 | 5.00M |
| 12/11/2025 | $149.75 | $151.51 | $147.11 | $147.40 | 1.62M |
| 12/10/2025 | $149.30 | $151.71 | $147.28 | $149.85 | 2.05M |
| 12/9/2025 | $153.99 | $154.28 | $147.70 | $150.20 | 3.48M |
| 12/8/2025 | $155.98 | $156.77 | $153.50 | $153.88 | 1.80M |
| 12/5/2025 | $154.14 | $156.79 | $151.62 | $155.99 | 1.69M |
| 12/4/2025 | $156.99 | $158.60 | $153.13 | $154.48 | 4.12M |
| 12/3/2025 | $165.13 | $165.68 | $156.25 | $157.00 | 3.84M |
| 12/2/2025 | $165.01 | $168.37 | $164.03 | $164.98 | 1.53M |
| 12/1/2025 | $167.10 | $170.61 | $166.50 | $166.88 | 2.33M |
| 11/28/2025 | $165.40 | $168.00 | $164.00 | $166.30 | 1.52M |
| 11/27/2025 | $164.68 | $168.20 | $162.20 | $166.41 | 2.68M |
| 11/26/2025 | $165.89 | $167.71 | $162.16 | $164.15 | 2.38M |
| 11/25/2025 | $166.00 | $169.38 | $161.83 | $166.78 | 3.00M |
| 11/24/2025 | $163.00 | $169.94 | $163.00 | $166.77 | 3.95M |
| 11/21/2025 | $161.10 | $166.54 | $159.65 | $165.00 | 4.28M |
| 11/20/2025 | $160.35 | $165.40 | $159.20 | $161.95 | 2.18M |
| 11/19/2025 | $161.34 | $161.98 | $158.80 | $160.55 | 1.32M |
| 11/18/2025 | $160.81 | $164.99 | $160.00 | $161.60 | 2.20M |
| 11/17/2025 | $161.37 | $163.43 | $158.72 | $161.00 | 2.36M |
| 11/14/2025 | $166.49 | $168.52 | $161.60 | $161.60 | 3.10M |
| 11/13/2025 | $162.61 | $168.61 | $162.50 | $166.52 | 3.05M |
| 11/12/2025 | $163.56 | $168.60 | $163.12 | $163.45 | 3.27M |
| 11/11/2025 | $161.67 | $164.89 | $158.50 | $164.00 | 3.74M |
| 11/10/2025 | $152.19 | $164.20 | $151.66 | $162.50 | 6.95M |
| 11/7/2025 | $153.00 | $154.23 | $151.60 | $152.26 | 2.00M |
| 11/6/2025 | $155.00 | $156.75 | $153.21 | $153.59 | 2.11M |
| 11/5/2025 | $157.20 | $160.10 | $154.12 | $155.21 | 2.87M |
| 11/4/2025 | $159.66 | $160.39 | $156.01 | $158.00 | 2.97M |
| 11/3/2025 | $160.66 | $162.74 | $157.34 | $159.35 | 3.45M |
| 10/31/2025 | $150.00 | $163.00 | $149.20 | $161.00 | 10.22M |
| 10/30/2025 | $149.68 | $154.29 | $149.15 | $151.35 | 3.47M |
| 10/29/2025 | $152.00 | $152.90 | $149.01 | $150.46 | 2.68M |
| 10/28/2025 | $151.10 | $154.76 | $151.03 | $152.42 | 2.44M |
| 10/27/2025 | $152.98 | $153.29 | $150.88 | $151.59 | 2.33M |
| 10/24/2025 | $155.48 | $158.49 | $152.50 | $152.98 | 3.07M |
| 10/23/2025 | $153.01 | $155.68 | $152.01 | $155.31 | 1.88M |
| 10/22/2025 | $155.20 | $156.68 | $153.26 | $153.69 | 1.54M |
| 10/21/2025 | $157.26 | $160.50 | $155.50 | $156.24 | 2.31M |
| 10/20/2025 | $156.04 | $158.48 | $155.15 | $157.90 | 2.05M |
| 10/17/2025 | $157.66 | $159.41 | $155.76 | $155.80 | 2.24M |