000628.SZ000628.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $50.81 | $52.00 | $49.93 | $50.50 | 8.84M |
| 1/14/2026 | $50.57 | $52.28 | $50.40 | $50.88 | 14.03M |
| 1/13/2026 | $52.49 | $52.97 | $50.25 | $50.55 | 12.36M |
| 1/12/2026 | $51.12 | $53.00 | $50.90 | $52.49 | 18.87M |
| 1/9/2026 | $50.15 | $52.52 | $49.49 | $51.15 | 25.54M |
| 1/8/2026 | $45.91 | $50.77 | $45.67 | $50.77 | 16.00M |
| 1/7/2026 | $45.45 | $47.15 | $45.22 | $46.15 | 9.76M |
| 1/6/2026 | $45.25 | $45.75 | $45.00 | $45.45 | 6.56M |
| 1/5/2026 | $44.78 | $45.80 | $44.48 | $45.59 | 6.91M |
| 12/31/2025 | $45.62 | $46.58 | $44.57 | $44.59 | 10.15M |
| 12/30/2025 | $45.87 | $48.38 | $45.63 | $46.59 | 10.06M |
| 12/29/2025 | $47.40 | $47.71 | $46.00 | $46.27 | 10.17M |
| 12/26/2025 | $44.71 | $47.30 | $44.65 | $46.89 | 14.43M |
| 12/25/2025 | $44.70 | $44.91 | $44.37 | $44.74 | 4.36M |
| 12/24/2025 | $44.50 | $44.98 | $44.27 | $44.40 | 5.38M |
| 12/23/2025 | $44.20 | $45.34 | $43.68 | $44.77 | 7.72M |
| 12/22/2025 | $43.57 | $44.79 | $43.30 | $44.36 | 6.19M |
| 12/19/2025 | $44.10 | $44.16 | $43.25 | $43.62 | 5.24M |
| 12/18/2025 | $44.43 | $44.85 | $43.65 | $43.66 | 5.61M |
| 12/17/2025 | $43.77 | $44.90 | $43.38 | $44.57 | 7.49M |
| 12/16/2025 | $43.00 | $44.50 | $42.60 | $43.75 | 8.48M |
| 12/15/2025 | $42.05 | $46.15 | $41.70 | $44.50 | 16.21M |
| 12/12/2025 | $41.50 | $42.66 | $41.32 | $42.24 | 4.41M |
| 12/11/2025 | $42.72 | $42.86 | $41.60 | $41.60 | 4.70M |
| 12/10/2025 | $42.30 | $42.99 | $42.08 | $42.86 | 3.79M |
| 12/9/2025 | $43.37 | $43.87 | $42.71 | $42.81 | 4.55M |
| 12/8/2025 | $43.03 | $43.60 | $42.95 | $43.35 | 3.87M |
| 12/5/2025 | $42.55 | $43.22 | $42.20 | $43.03 | 3.17M |
| 12/4/2025 | $42.80 | $42.99 | $42.15 | $42.60 | 3.01M |
| 12/3/2025 | $43.52 | $43.82 | $42.68 | $42.84 | 3.67M |
| 12/2/2025 | $44.49 | $44.49 | $43.59 | $43.60 | 3.62M |
| 12/1/2025 | $44.31 | $44.70 | $43.89 | $44.65 | 4.40M |
| 11/28/2025 | $43.80 | $44.73 | $43.38 | $44.64 | 4.41M |
| 11/27/2025 | $43.77 | $44.48 | $43.70 | $43.81 | 3.42M |
| 11/26/2025 | $44.35 | $45.00 | $43.79 | $43.95 | 5.18M |
| 11/25/2025 | $43.57 | $44.75 | $43.56 | $44.28 | 5.00M |
| 11/24/2025 | $43.07 | $43.83 | $42.75 | $43.67 | 5.02M |
| 11/21/2025 | $44.51 | $44.80 | $42.86 | $42.90 | 5.74M |
| 11/20/2025 | $45.00 | $45.16 | $44.40 | $44.43 | 4.91M |
| 11/19/2025 | $45.78 | $46.05 | $44.50 | $44.60 | 4.77M |
| 11/18/2025 | $45.80 | $46.26 | $45.59 | $45.73 | 4.01M |
| 11/17/2025 | $45.80 | $46.38 | $45.55 | $46.08 | 4.36M |
| 11/14/2025 | $45.29 | $46.04 | $45.20 | $45.39 | 4.14M |
| 11/13/2025 | $45.30 | $46.21 | $45.00 | $45.67 | 4.63M |
| 11/12/2025 | $46.03 | $46.13 | $44.85 | $45.29 | 5.95M |
| 11/11/2025 | $47.00 | $47.38 | $46.30 | $46.32 | 5.68M |
| 11/10/2025 | $47.00 | $47.30 | $46.15 | $47.28 | 4.89M |
| 11/7/2025 | $48.13 | $48.35 | $47.05 | $47.06 | 6.77M |
| 11/6/2025 | $47.81 | $48.54 | $47.80 | $48.02 | 4.81M |
| 11/5/2025 | $47.50 | $48.16 | $47.21 | $47.80 | 4.82M |
| 11/4/2025 | $50.00 | $50.08 | $47.89 | $48.53 | 7.62M |
| 11/3/2025 | $50.32 | $50.55 | $49.52 | $50.11 | 5.82M |
| 10/31/2025 | $49.90 | $50.15 | $49.36 | $49.99 | 5.98M |
| 10/30/2025 | $50.49 | $50.88 | $49.55 | $49.82 | 7.73M |
| 10/29/2025 | $51.00 | $51.48 | $50.13 | $50.62 | 8.84M |
| 10/28/2025 | $50.82 | $52.50 | $50.62 | $51.78 | 11.85M |
| 10/27/2025 | $50.50 | $51.75 | $50.50 | $51.08 | 9.04M |
| 10/24/2025 | $51.20 | $51.20 | $50.11 | $50.60 | 8.42M |
| 10/23/2025 | $51.00 | $51.09 | $49.65 | $50.49 | 15.07M |
| 10/22/2025 | $50.01 | $55.21 | $49.63 | $52.44 | 23.70M |
| 10/21/2025 | $49.77 | $50.58 | $49.50 | $50.19 | 6.25M |
| 10/20/2025 | $49.12 | $50.34 | $48.91 | $49.76 | 6.23M |
| 10/17/2025 | $50.70 | $52.15 | $48.77 | $48.78 | 10.51M |