000681.SZ000681.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.81 | $35.11 | $30.71 | $35.11 | 244.95M |
| 1/14/2026 | $29.00 | $34.59 | $28.95 | $31.92 | 261.14M |
| 1/13/2026 | $31.48 | $31.48 | $30.79 | $31.48 | 134.59M |
| 1/12/2026 | $28.62 | $28.62 | $28.62 | $28.62 | 12.70M |
| 1/9/2026 | $25.32 | $26.08 | $24.90 | $26.02 | 139.53M |
| 1/8/2026 | $24.19 | $25.26 | $24.03 | $24.90 | 75.95M |
| 1/7/2026 | $24.61 | $25.07 | $24.38 | $24.53 | 77.35M |
| 1/6/2026 | $24.21 | $25.16 | $24.21 | $24.71 | 90.80M |
| 1/5/2026 | $23.82 | $24.94 | $23.60 | $24.62 | 113.77M |
| 12/31/2025 | $23.00 | $24.95 | $22.62 | $23.81 | 117.27M |
| 12/30/2025 | $21.90 | $23.04 | $21.81 | $22.81 | 79.83M |
| 12/29/2025 | $21.67 | $21.93 | $21.61 | $21.69 | 20.89M |
| 12/26/2025 | $21.99 | $22.13 | $21.58 | $21.77 | 32.06M |
| 12/25/2025 | $21.91 | $22.41 | $21.87 | $22.14 | 31.51M |
| 12/24/2025 | $21.60 | $22.18 | $21.45 | $21.98 | 27.91M |
| 12/23/2025 | $21.78 | $21.85 | $21.50 | $21.63 | 21.77M |
| 12/22/2025 | $21.89 | $22.03 | $21.62 | $21.79 | 31.15M |
| 12/19/2025 | $21.43 | $22.50 | $21.15 | $22.06 | 49.94M |
| 12/18/2025 | $21.23 | $21.78 | $21.16 | $21.33 | 23.81M |
| 12/17/2025 | $20.91 | $21.55 | $20.82 | $21.44 | 28.44M |
| 12/16/2025 | $21.92 | $21.92 | $20.91 | $20.96 | 38.41M |
| 12/15/2025 | $22.03 | $22.43 | $21.68 | $22.00 | 28.48M |
| 12/12/2025 | $22.00 | $22.48 | $21.99 | $22.32 | 30.26M |
| 12/11/2025 | $22.45 | $22.77 | $21.90 | $22.00 | 39.45M |
| 12/10/2025 | $22.28 | $22.65 | $22.13 | $22.50 | 25.45M |
| 12/9/2025 | $22.87 | $23.16 | $22.32 | $22.52 | 38.81M |
| 12/8/2025 | $22.58 | $23.07 | $22.58 | $22.81 | 42.94M |
| 12/5/2025 | $22.46 | $22.69 | $22.10 | $22.50 | 36.57M |
| 12/4/2025 | $22.88 | $23.27 | $22.42 | $22.45 | 49.23M |
| 12/3/2025 | $23.69 | $23.99 | $22.75 | $22.77 | 78.03M |
| 12/2/2025 | $24.16 | $25.09 | $23.50 | $24.10 | 102.32M |
| 12/1/2025 | $23.63 | $24.40 | $23.39 | $23.98 | 68.14M |
| 11/28/2025 | $23.56 | $24.22 | $23.34 | $23.50 | 69.26M |
| 11/27/2025 | $24.20 | $24.53 | $23.53 | $23.55 | 77.41M |
| 11/26/2025 | $24.56 | $25.39 | $24.21 | $24.32 | 126.40M |
| 11/25/2025 | $25.02 | $26.45 | $25.02 | $25.32 | 181.79M |
| 11/24/2025 | $27.00 | $27.12 | $24.87 | $25.56 | 217.13M |
| 11/21/2025 | $23.00 | $25.34 | $23.00 | $25.34 | 127.13M |
| 11/20/2025 | $23.74 | $23.89 | $22.95 | $23.04 | 69.26M |
| 11/19/2025 | $24.20 | $24.50 | $23.31 | $23.50 | 132.15M |
| 11/18/2025 | $21.48 | $23.66 | $21.28 | $23.66 | 114.96M |
| 11/17/2025 | $20.99 | $21.95 | $20.90 | $21.51 | 33.17M |
| 11/14/2025 | $21.28 | $21.59 | $21.00 | $21.00 | 27.10M |
| 11/13/2025 | $21.42 | $21.65 | $21.16 | $21.56 | 23.85M |
| 11/12/2025 | $21.89 | $21.99 | $21.19 | $21.47 | 32.53M |
| 11/11/2025 | $22.01 | $22.49 | $21.72 | $21.94 | 36.99M |
| 11/10/2025 | $22.37 | $22.77 | $22.12 | $22.18 | 55.91M |
| 11/7/2025 | $21.80 | $22.48 | $21.68 | $22.16 | 50.56M |
| 11/6/2025 | $21.80 | $22.41 | $21.44 | $22.00 | 41.72M |
| 11/5/2025 | $21.95 | $22.26 | $21.50 | $21.97 | 43.70M |
| 11/4/2025 | $22.36 | $22.59 | $21.98 | $22.30 | 55.46M |
| 11/3/2025 | $22.04 | $22.96 | $22.00 | $22.49 | 100.81M |
| 10/31/2025 | $20.38 | $22.17 | $20.25 | $21.60 | 125.55M |
| 10/30/2025 | $20.57 | $20.58 | $20.08 | $20.15 | 34.23M |
| 10/29/2025 | $20.47 | $20.63 | $20.32 | $20.61 | 30.33M |
| 10/28/2025 | $20.64 | $20.64 | $20.32 | $20.46 | 27.89M |
| 10/27/2025 | $20.87 | $21.23 | $20.44 | $20.64 | 35.40M |
| 10/24/2025 | $20.72 | $20.90 | $20.54 | $20.68 | 33.00M |
| 10/23/2025 | $21.33 | $21.38 | $20.21 | $20.62 | 56.24M |
| 10/22/2025 | $22.25 | $22.29 | $21.30 | $21.43 | 56.61M |
| 10/21/2025 | $22.13 | $23.44 | $21.89 | $22.35 | 61.71M |
| 10/20/2025 | $22.71 | $22.80 | $21.15 | $22.11 | 65.14M |
| 10/17/2025 | $24.31 | $25.10 | $22.29 | $22.29 | 78.75M |