000651.SZ000651.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $40.31 | $40.39 | $40.16 | $40.20 | 45.44M |
| 1/13/2026 | $40.60 | $40.65 | $40.25 | $40.33 | 46.15M |
| 1/12/2026 | $40.47 | $40.58 | $40.26 | $40.53 | 39.31M |
| 1/9/2026 | $40.43 | $40.53 | $40.36 | $40.48 | 29.57M |
| 1/8/2026 | $40.43 | $40.48 | $40.28 | $40.44 | 27.09M |
| 1/7/2026 | $40.82 | $40.82 | $40.42 | $40.44 | 42.36M |
| 1/6/2026 | $40.77 | $40.86 | $40.65 | $40.82 | 39.54M |
| 1/5/2026 | $40.34 | $40.80 | $40.22 | $40.76 | 49.67M |
| 12/31/2025 | $40.56 | $40.81 | $40.15 | $40.22 | 50.79M |
| 12/30/2025 | $40.66 | $40.76 | $40.37 | $40.53 | 38.68M |
| 12/29/2025 | $40.76 | $41.12 | $40.64 | $40.72 | 39.27M |
| 12/26/2025 | $40.88 | $40.94 | $40.71 | $40.76 | 25.92M |
| 12/25/2025 | $40.73 | $41.04 | $40.66 | $40.91 | 26.52M |
| 12/24/2025 | $40.81 | $40.92 | $40.65 | $40.76 | 28.89M |
| 12/23/2025 | $40.87 | $41.15 | $40.77 | $40.90 | 33.30M |
| 12/22/2025 | $41.14 | $41.16 | $40.85 | $40.88 | 34.58M |
| 12/19/2025 | $40.99 | $41.15 | $40.86 | $41.14 | 32.38M |
| 12/18/2025 | $41.10 | $41.10 | $40.83 | $40.96 | 24.88M |
| 12/17/2025 | $40.84 | $41.20 | $40.64 | $41.10 | 42.93M |
| 12/16/2025 | $40.78 | $40.91 | $40.70 | $40.85 | 25.40M |
| 12/15/2025 | $40.91 | $41.06 | $40.83 | $40.87 | 36.01M |
| 12/12/2025 | $40.72 | $40.95 | $40.58 | $40.75 | 50.15M |
| 12/11/2025 | $40.51 | $41.08 | $40.48 | $40.65 | 45.99M |
| 12/10/2025 | $40.30 | $40.51 | $40.15 | $40.37 | 26.03M |
| 12/9/2025 | $40.72 | $40.84 | $40.30 | $40.35 | 29.23M |
| 12/8/2025 | $40.88 | $41.05 | $40.62 | $40.68 | 33.09M |
| 12/5/2025 | $40.94 | $41.09 | $40.65 | $40.87 | 27.44M |
| 12/4/2025 | $40.78 | $41.17 | $40.70 | $40.94 | 26.86M |
| 12/3/2025 | $40.85 | $41.15 | $40.76 | $40.81 | 37.43M |
| 12/2/2025 | $40.85 | $41.06 | $40.66 | $40.90 | 32.44M |
| 12/1/2025 | $40.42 | $40.85 | $40.32 | $40.85 | 40.88M |
| 11/28/2025 | $40.28 | $40.39 | $40.11 | $40.36 | 20.44M |
| 11/27/2025 | $40.25 | $40.48 | $40.04 | $40.33 | 29.59M |
| 11/26/2025 | $40.07 | $40.38 | $40.02 | $40.33 | 32.24M |
| 11/25/2025 | $40.16 | $40.20 | $39.72 | $40.07 | 41.72M |
| 11/24/2025 | $40.26 | $40.42 | $40.01 | $40.11 | 36.55M |
| 11/21/2025 | $40.18 | $40.72 | $39.97 | $40.25 | 55.09M |
| 11/20/2025 | $40.18 | $40.64 | $40.06 | $40.35 | 33.29M |
| 11/19/2025 | $40.10 | $40.29 | $40.00 | $40.16 | 22.05M |
| 11/18/2025 | $40.19 | $40.46 | $40.05 | $40.11 | 26.84M |
| 11/17/2025 | $40.62 | $40.62 | $40.06 | $40.19 | 36.64M |
| 11/14/2025 | $40.87 | $41.13 | $40.61 | $40.62 | 35.76M |
| 11/13/2025 | $41.15 | $41.32 | $40.75 | $41.00 | 44.53M |
| 11/12/2025 | $40.93 | $41.35 | $40.93 | $41.15 | 58.59M |
| 11/11/2025 | $40.90 | $41.09 | $40.75 | $40.92 | 47.15M |
| 11/10/2025 | $40.10 | $40.88 | $40.09 | $40.86 | 64.10M |
| 11/7/2025 | $39.95 | $40.08 | $39.88 | $40.02 | 24.73M |
| 11/6/2025 | $39.71 | $40.05 | $39.65 | $39.99 | 35.04M |
| 11/5/2025 | $39.55 | $39.88 | $39.45 | $39.72 | 28.11M |
| 11/4/2025 | $39.50 | $39.92 | $39.41 | $39.71 | 40.26M |
| 11/3/2025 | $39.65 | $39.84 | $39.20 | $39.52 | 61.34M |
| 10/31/2025 | $39.79 | $40.03 | $39.52 | $39.75 | 92.16M |
| 10/30/2025 | $40.61 | $40.79 | $40.41 | $40.47 | 44.31M |
| 10/29/2025 | $40.72 | $40.72 | $40.52 | $40.69 | 28.89M |
| 10/28/2025 | $40.97 | $41.15 | $40.67 | $40.72 | 33.98M |
| 10/27/2025 | $40.53 | $41.14 | $40.51 | $40.97 | 62.02M |
| 10/24/2025 | $40.53 | $40.75 | $40.44 | $40.50 | 29.24M |
| 10/23/2025 | $40.55 | $40.64 | $40.21 | $40.53 | 33.44M |
| 10/22/2025 | $40.58 | $40.81 | $40.52 | $40.57 | 31.17M |
| 10/21/2025 | $40.77 | $40.86 | $40.45 | $40.69 | 35.44M |
| 10/20/2025 | $40.36 | $40.78 | $40.23 | $40.77 | 39.80M |
| 10/17/2025 | $40.73 | $41.05 | $40.17 | $40.22 | 45.44M |
| 10/16/2025 | $40.82 | $40.94 | $40.60 | $40.77 | 40.08M |