000623.SZ000623.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.10 | $20.35 | $20.08 | $20.16 | 12.51M |
| 1/14/2026 | $20.27 | $20.72 | $20.02 | $20.19 | 26.15M |
| 1/13/2026 | $20.36 | $20.62 | $20.26 | $20.30 | 22.15M |
| 1/12/2026 | $20.25 | $20.36 | $20.06 | $20.33 | 21.71M |
| 1/9/2026 | $20.03 | $20.30 | $20.03 | $20.21 | 14.96M |
| 1/8/2026 | $20.49 | $20.52 | $19.99 | $20.04 | 20.60M |
| 1/7/2026 | $20.85 | $20.93 | $20.46 | $20.55 | 18.02M |
| 1/6/2026 | $20.08 | $20.93 | $19.98 | $20.87 | 28.70M |
| 1/5/2026 | $19.54 | $20.08 | $19.54 | $20.08 | 21.37M |
| 12/31/2025 | $19.66 | $19.85 | $19.49 | $19.53 | 10.15M |
| 12/30/2025 | $19.62 | $19.79 | $19.53 | $19.62 | 8.54M |
| 12/29/2025 | $19.83 | $19.89 | $19.58 | $19.62 | 9.70M |
| 12/26/2025 | $19.74 | $20.04 | $19.70 | $19.82 | 13.26M |
| 12/25/2025 | $19.62 | $19.78 | $19.52 | $19.75 | 9.17M |
| 12/24/2025 | $19.46 | $19.66 | $19.46 | $19.63 | 8.56M |
| 12/23/2025 | $19.50 | $19.69 | $19.44 | $19.50 | 11.61M |
| 12/22/2025 | $19.48 | $19.61 | $19.38 | $19.45 | 9.86M |
| 12/19/2025 | $19.28 | $19.59 | $19.25 | $19.42 | 11.61M |
| 12/18/2025 | $19.31 | $19.41 | $19.22 | $19.29 | 8.65M |
| 12/17/2025 | $19.03 | $19.62 | $18.98 | $19.43 | 12.68M |
| 12/16/2025 | $19.31 | $19.32 | $19.00 | $19.03 | 11.25M |
| 12/15/2025 | $19.10 | $19.52 | $19.10 | $19.34 | 10.85M |
| 12/12/2025 | $19.18 | $19.29 | $19.03 | $19.17 | 10.36M |
| 12/11/2025 | $19.26 | $19.32 | $19.07 | $19.10 | 9.04M |
| 12/10/2025 | $19.35 | $19.35 | $19.00 | $19.23 | 11.67M |
| 12/9/2025 | $19.68 | $19.75 | $19.32 | $19.32 | 12.40M |
| 12/8/2025 | $19.90 | $20.08 | $19.72 | $19.72 | 20.25M |
| 12/5/2025 | $19.26 | $19.61 | $19.16 | $19.49 | 12.96M |
| 12/4/2025 | $19.23 | $19.34 | $19.15 | $19.26 | 7.92M |
| 12/3/2025 | $19.15 | $19.41 | $19.12 | $19.20 | 12.34M |
| 12/2/2025 | $19.19 | $19.22 | $19.04 | $19.08 | 6.45M |
| 12/1/2025 | $19.10 | $19.29 | $19.10 | $19.22 | 11.64M |
| 11/28/2025 | $19.01 | $19.11 | $18.92 | $19.10 | 8.14M |
| 11/27/2025 | $19.04 | $19.22 | $18.98 | $19.02 | 8.88M |
| 11/26/2025 | $19.12 | $19.25 | $19.02 | $19.02 | 11.49M |
| 11/25/2025 | $19.11 | $19.33 | $19.03 | $19.06 | 12.55M |
| 11/24/2025 | $19.18 | $19.19 | $18.96 | $19.02 | 12.93M |
| 11/21/2025 | $19.80 | $19.94 | $18.91 | $18.91 | 29.71M |
| 11/20/2025 | $20.46 | $20.88 | $20.00 | $20.02 | 13.75M |
| 11/19/2025 | $20.25 | $20.43 | $20.02 | $20.11 | 10.17M |
| 11/18/2025 | $20.37 | $20.56 | $20.19 | $20.26 | 13.14M |
| 11/17/2025 | $20.90 | $20.96 | $20.36 | $20.38 | 17.54M |
| 11/14/2025 | $21.20 | $21.32 | $20.88 | $20.91 | 11.62M |
| 11/13/2025 | $21.00 | $21.41 | $20.93 | $21.35 | 14.50M |
| 11/12/2025 | $21.26 | $21.33 | $20.94 | $21.05 | 11.70M |
| 11/11/2025 | $21.43 | $21.47 | $21.18 | $21.20 | 10.61M |
| 11/10/2025 | $21.17 | $21.59 | $21.07 | $21.48 | 16.35M |
| 11/7/2025 | $21.23 | $21.31 | $21.10 | $21.16 | 10.13M |
| 11/6/2025 | $20.99 | $21.55 | $20.90 | $21.34 | 17.52M |
| 11/5/2025 | $20.71 | $21.05 | $20.70 | $20.90 | 11.71M |
| 11/4/2025 | $21.40 | $21.43 | $20.86 | $20.96 | 15.70M |
| 11/3/2025 | $21.50 | $21.67 | $21.08 | $21.41 | 16.16M |
| 10/31/2025 | $21.92 | $21.94 | $21.35 | $21.48 | 23.44M |
| 10/30/2025 | $21.87 | $22.05 | $21.43 | $21.59 | 19.81M |
| 10/29/2025 | $20.75 | $22.08 | $20.73 | $21.82 | 31.38M |
| 10/28/2025 | $20.87 | $20.93 | $20.66 | $20.79 | 13.17M |
| 10/27/2025 | $20.75 | $21.14 | $20.68 | $20.89 | 21.54M |
| 10/24/2025 | $20.48 | $20.61 | $20.37 | $20.55 | 11.47M |
| 10/23/2025 | $20.33 | $20.53 | $20.00 | $20.50 | 13.04M |
| 10/22/2025 | $20.31 | $20.47 | $20.26 | $20.33 | 10.28M |
| 10/21/2025 | $20.50 | $20.91 | $20.46 | $20.59 | 17.09M |
| 10/20/2025 | $20.71 | $20.77 | $20.31 | $20.47 | 15.06M |