000657.SZ000657.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.02 | $37.17 | $31.02 | $36.62 | 79.86M |
| 1/14/2026 | $33.22 | $35.50 | $33.21 | $34.81 | 95.41M |
| 1/13/2026 | $32.58 | $34.32 | $31.61 | $33.55 | 89.02M |
| 1/12/2026 | $33.01 | $33.46 | $31.90 | $32.47 | 84.12M |
| 1/9/2026 | $31.02 | $33.29 | $31.00 | $32.89 | 90.97M |
| 1/8/2026 | $31.20 | $31.80 | $30.69 | $31.02 | 80.29M |
| 1/7/2026 | $30.00 | $32.39 | $29.51 | $32.00 | 113.78M |
| 1/6/2026 | $29.00 | $30.16 | $28.61 | $29.72 | 108.63M |
| 1/5/2026 | $28.26 | $28.55 | $27.60 | $28.50 | 60.07M |
| 12/31/2025 | $28.06 | $28.57 | $27.57 | $27.71 | 66.40M |
| 12/30/2025 | $28.05 | $28.77 | $27.82 | $28.04 | 78.08M |
| 12/29/2025 | $29.50 | $29.85 | $28.38 | $28.46 | 97.31M |
| 12/26/2025 | $28.93 | $30.15 | $28.87 | $29.50 | 110.65M |
| 12/25/2025 | $28.89 | $29.35 | $28.48 | $28.82 | 86.65M |
| 12/24/2025 | $31.01 | $31.12 | $28.81 | $29.41 | 139.20M |
| 12/23/2025 | $29.51 | $32.18 | $29.15 | $31.06 | 146.99M |
| 12/22/2025 | $27.80 | $30.00 | $27.56 | $29.64 | 132.62M |
| 12/19/2025 | $27.36 | $28.11 | $27.01 | $27.30 | 74.36M |
| 12/18/2025 | $28.12 | $28.40 | $27.17 | $27.21 | 116.94M |
| 12/17/2025 | $26.17 | $28.66 | $25.46 | $28.51 | 169.22M |
| 12/16/2025 | $25.50 | $26.61 | $25.15 | $26.05 | 104.96M |
| 12/15/2025 | $24.81 | $25.60 | $24.71 | $25.21 | 75.80M |
| 12/12/2025 | $24.65 | $24.90 | $23.63 | $24.90 | 95.98M |
| 12/11/2025 | $25.05 | $25.15 | $24.21 | $24.30 | 68.26M |
| 12/10/2025 | $24.58 | $24.99 | $23.66 | $24.72 | 84.18M |
| 12/9/2025 | $23.87 | $25.28 | $23.62 | $24.80 | 109.06M |
| 12/8/2025 | $23.37 | $24.22 | $23.19 | $24.11 | 109.22M |
| 12/5/2025 | $22.23 | $23.49 | $22.17 | $23.20 | 109.34M |
| 12/4/2025 | $22.25 | $22.68 | $21.96 | $22.28 | 76.45M |
| 12/3/2025 | $22.01 | $22.59 | $21.97 | $22.22 | 59.10M |
| 12/2/2025 | $22.05 | $22.72 | $21.92 | $22.15 | 54.87M |
| 12/1/2025 | $22.48 | $22.65 | $21.85 | $22.05 | 53.71M |
| 11/28/2025 | $21.33 | $22.57 | $21.20 | $22.20 | 59.66M |
| 11/27/2025 | $22.08 | $22.44 | $21.35 | $21.40 | 58.94M |
| 11/26/2025 | $22.32 | $22.50 | $21.76 | $22.03 | 51.13M |
| 11/25/2025 | $21.97 | $22.48 | $21.70 | $22.01 | 56.16M |
| 11/24/2025 | $20.99 | $21.95 | $20.98 | $21.66 | 65.51M |
| 11/21/2025 | $22.00 | $22.32 | $20.94 | $20.99 | 79.72M |
| 11/20/2025 | $22.60 | $23.20 | $22.40 | $22.46 | 68.33M |
| 11/19/2025 | $22.87 | $23.25 | $21.87 | $22.26 | 99.90M |
| 11/18/2025 | $22.82 | $23.88 | $22.45 | $23.06 | 131.08M |
| 11/17/2025 | $22.36 | $23.34 | $22.29 | $22.82 | 78.58M |
| 11/14/2025 | $22.19 | $23.35 | $21.66 | $22.59 | 107.01M |
| 11/13/2025 | $22.30 | $23.35 | $22.18 | $22.56 | 118.49M |
| 11/12/2025 | $23.00 | $23.44 | $22.36 | $22.76 | 129.25M |
| 11/11/2025 | $23.56 | $23.77 | $22.14 | $22.30 | 110.50M |
| 11/10/2025 | $24.50 | $24.67 | $22.87 | $23.19 | 127.37M |
| 11/7/2025 | $24.71 | $25.31 | $24.40 | $24.70 | 118.33M |
| 11/6/2025 | $25.10 | $25.40 | $24.40 | $25.10 | 161.54M |
| 11/5/2025 | $22.31 | $25.05 | $22.26 | $25.05 | 175.93M |
| 11/4/2025 | $23.03 | $23.26 | $22.61 | $22.77 | 116.62M |
| 11/3/2025 | $23.00 | $23.29 | $22.15 | $22.75 | 164.26M |
| 10/31/2025 | $26.01 | $26.15 | $23.41 | $23.41 | 137.85M |
| 10/30/2025 | $26.24 | $26.87 | $25.31 | $26.01 | 278.11M |
| 10/29/2025 | $23.97 | $24.76 | $23.95 | $24.76 | 72.81M |
| 10/28/2025 | $21.48 | $22.51 | $21.30 | $22.51 | 146.37M |
| 10/27/2025 | $19.60 | $20.85 | $19.60 | $20.46 | 156.86M |
| 10/24/2025 | $18.85 | $19.35 | $18.70 | $18.95 | 81.24M |
| 10/23/2025 | $18.00 | $18.74 | $18.00 | $18.61 | 78.90M |
| 10/22/2025 | $17.29 | $18.50 | $17.04 | $18.14 | 83.59M |
| 10/21/2025 | $16.85 | $17.59 | $16.77 | $17.52 | 58.03M |
| 10/20/2025 | $16.48 | $16.74 | $16.35 | $16.64 | 34.84M |
| 10/17/2025 | $16.87 | $17.06 | $16.30 | $16.32 | 58.96M |