000636.SZ000636.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.16 | $17.66 | $17.16 | $17.39 | 13.47M |
| 1/14/2026 | $17.43 | $17.77 | $17.16 | $17.41 | 40.13M |
| 1/13/2026 | $17.80 | $17.80 | $17.23 | $17.31 | 41.83M |
| 1/12/2026 | $17.50 | $17.90 | $17.39 | $17.85 | 40.56M |
| 1/9/2026 | $17.16 | $17.75 | $17.10 | $17.43 | 37.48M |
| 1/8/2026 | $17.06 | $17.35 | $16.95 | $17.21 | 28.55M |
| 1/7/2026 | $16.96 | $17.28 | $16.95 | $17.12 | 38.70M |
| 1/6/2026 | $16.84 | $17.04 | $16.74 | $16.96 | 33.55M |
| 1/5/2026 | $16.35 | $16.98 | $16.33 | $16.90 | 41.30M |
| 12/31/2025 | $16.60 | $16.96 | $16.21 | $16.28 | 23.88M |
| 12/30/2025 | $16.36 | $16.75 | $16.35 | $16.39 | 29.68M |
| 12/29/2025 | $16.27 | $16.80 | $16.11 | $16.42 | 29.22M |
| 12/26/2025 | $16.41 | $16.46 | $16.17 | $16.26 | 21.96M |
| 12/25/2025 | $16.34 | $16.55 | $16.11 | $16.48 | 24.64M |
| 12/24/2025 | $15.68 | $16.68 | $15.68 | $16.44 | 47.28M |
| 12/23/2025 | $15.80 | $15.97 | $15.66 | $15.71 | 20.49M |
| 12/22/2025 | $15.60 | $16.03 | $15.60 | $15.82 | 33.66M |
| 12/19/2025 | $15.59 | $15.73 | $15.42 | $15.44 | 23.13M |
| 12/18/2025 | $15.76 | $15.99 | $15.45 | $15.51 | 24.36M |
| 12/17/2025 | $15.74 | $16.03 | $15.49 | $15.94 | 21.17M |
| 12/16/2025 | $16.37 | $16.44 | $15.67 | $15.75 | 28.82M |
| 12/15/2025 | $16.36 | $16.70 | $16.31 | $16.45 | 23.61M |
| 12/12/2025 | $16.43 | $16.88 | $16.41 | $16.65 | 48.32M |
| 12/11/2025 | $16.69 | $16.75 | $16.42 | $16.44 | 21.96M |
| 12/10/2025 | $16.46 | $16.86 | $16.34 | $16.71 | 35.29M |
| 12/9/2025 | $16.25 | $16.63 | $16.23 | $16.41 | 22.08M |
| 12/8/2025 | $16.03 | $16.47 | $16.03 | $16.29 | 28.17M |
| 12/5/2025 | $15.89 | $16.10 | $15.75 | $16.07 | 15.69M |
| 12/4/2025 | $16.01 | $16.25 | $15.81 | $15.86 | 19.81M |
| 12/3/2025 | $16.20 | $16.33 | $16.00 | $16.07 | 21.67M |
| 12/2/2025 | $16.21 | $16.32 | $15.99 | $16.18 | 20.08M |
| 12/1/2025 | $16.39 | $16.40 | $16.15 | $16.32 | 29.53M |
| 11/28/2025 | $15.64 | $16.67 | $15.64 | $16.44 | 47.17M |
| 11/27/2025 | $15.82 | $16.25 | $15.61 | $15.65 | 25.01M |
| 11/26/2025 | $16.15 | $16.22 | $15.78 | $15.82 | 24.97M |
| 11/25/2025 | $15.90 | $16.44 | $15.81 | $16.24 | 40.09M |
| 11/24/2025 | $15.67 | $15.93 | $15.25 | $15.78 | 36.49M |
| 11/21/2025 | $16.56 | $16.96 | $15.46 | $15.49 | 76.70M |
| 11/20/2025 | $17.22 | $17.85 | $16.91 | $16.96 | 72.82M |
| 11/19/2025 | $17.05 | $17.25 | $16.57 | $16.89 | 86.64M |
| 11/18/2025 | $17.83 | $17.93 | $17.21 | $17.34 | 128.55M |
| 11/17/2025 | $16.21 | $16.43 | $16.13 | $16.30 | 19.22M |
| 11/14/2025 | $16.60 | $16.60 | $16.20 | $16.21 | 32.46M |
| 11/13/2025 | $16.60 | $16.87 | $16.50 | $16.72 | 27.37M |
| 11/12/2025 | $17.06 | $17.18 | $16.51 | $16.64 | 34.61M |
| 11/11/2025 | $17.61 | $17.67 | $17.00 | $17.02 | 41.84M |
| 11/10/2025 | $18.07 | $18.25 | $17.44 | $17.70 | 40.93M |
| 11/7/2025 | $17.86 | $18.00 | $17.64 | $17.99 | 46.56M |
| 11/6/2025 | $17.49 | $18.58 | $17.36 | $18.19 | 75.78M |
| 11/5/2025 | $17.30 | $17.63 | $17.05 | $17.49 | 47.99M |
| 11/4/2025 | $17.06 | $17.90 | $17.00 | $17.68 | 71.93M |
| 11/3/2025 | $16.74 | $17.30 | $16.62 | $17.18 | 44.93M |
| 10/31/2025 | $16.68 | $17.00 | $16.47 | $16.93 | 51.54M |
| 10/30/2025 | $17.37 | $17.37 | $16.51 | $16.59 | 77.57M |
| 10/29/2025 | $16.96 | $18.00 | $16.88 | $17.67 | 106.99M |
| 10/28/2025 | $17.24 | $17.29 | $16.95 | $17.08 | 50.15M |
| 10/27/2025 | $17.41 | $17.50 | $16.98 | $17.23 | 104.71M |
| 10/24/2025 | $15.92 | $17.41 | $15.90 | $17.41 | 119.41M |
| 10/23/2025 | $15.56 | $15.88 | $15.52 | $15.83 | 27.48M |
| 10/22/2025 | $15.45 | $15.75 | $15.26 | $15.55 | 25.41M |
| 10/21/2025 | $15.33 | $15.73 | $15.25 | $15.50 | 27.85M |
| 10/20/2025 | $15.08 | $15.56 | $15.00 | $15.34 | 26.56M |
| 10/17/2025 | $15.84 | $15.84 | $14.83 | $14.88 | 42.61M |