000688.SZ000688.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.14 | $27.14 | $24.62 | $24.91 | 13.40M |
| 1/15/2026 | $25.53 | $26.68 | $25.11 | $25.61 | 27.67M |
| 1/14/2026 | $27.90 | $28.05 | $25.56 | $26.37 | 47.90M |
| 1/13/2026 | $27.54 | $29.66 | $26.96 | $28.40 | 37.06M |
| 1/12/2026 | $28.59 | $29.51 | $27.23 | $27.81 | 29.53M |
| 1/9/2026 | $27.14 | $29.29 | $26.93 | $27.95 | 28.00M |
| 1/8/2026 | $27.89 | $29.30 | $27.50 | $27.82 | 22.14M |
| 1/7/2026 | $28.80 | $30.00 | $27.89 | $28.10 | 23.62M |
| 1/6/2026 | $30.01 | $30.29 | $28.45 | $28.97 | 28.90M |
| 1/5/2026 | $27.81 | $29.66 | $26.73 | $28.85 | 33.01M |
| 12/31/2025 | $27.39 | $29.20 | $27.16 | $27.80 | 28.24M |
| 12/30/2025 | $26.00 | $27.45 | $25.88 | $26.86 | 24.61M |
| 12/29/2025 | $29.05 | $29.05 | $26.23 | $26.32 | 39.99M |
| 12/26/2025 | $27.78 | $29.13 | $27.38 | $29.13 | 42.04M |
| 12/25/2025 | $26.00 | $26.78 | $25.33 | $26.48 | 29.34M |
| 12/24/2025 | $27.80 | $27.90 | $26.51 | $26.96 | 32.09M |
| 12/23/2025 | $26.52 | $28.38 | $25.80 | $27.88 | 39.25M |
| 12/22/2025 | $26.01 | $27.08 | $25.67 | $26.52 | 31.94M |
| 12/19/2025 | $24.25 | $26.19 | $23.50 | $25.55 | 35.88M |
| 12/18/2025 | $24.70 | $25.45 | $24.10 | $24.30 | 42.04M |
| 12/17/2025 | $24.40 | $25.34 | $23.88 | $25.34 | 55.97M |
| 12/16/2025 | $23.39 | $23.58 | $22.00 | $23.04 | 18.61M |
| 12/15/2025 | $23.09 | $23.87 | $22.65 | $23.33 | 19.65M |
| 12/12/2025 | $23.75 | $24.45 | $22.79 | $23.53 | 31.57M |
| 12/11/2025 | $23.70 | $24.41 | $23.35 | $23.39 | 23.45M |
| 12/10/2025 | $22.73 | $24.10 | $22.50 | $23.58 | 31.40M |
| 12/9/2025 | $22.69 | $23.23 | $22.17 | $22.61 | 22.16M |
| 12/8/2025 | $21.50 | $23.33 | $21.30 | $22.89 | 35.60M |
| 12/5/2025 | $22.00 | $22.52 | $21.50 | $21.76 | 25.41M |
| 12/4/2025 | $22.48 | $23.09 | $21.92 | $22.17 | 21.91M |
| 12/3/2025 | $24.22 | $24.42 | $22.10 | $22.37 | 45.52M |
| 12/2/2025 | $24.64 | $24.68 | $23.56 | $24.22 | 27.63M |
| 12/1/2025 | $26.88 | $26.88 | $24.40 | $24.72 | 40.93M |
| 11/28/2025 | $24.60 | $26.20 | $24.36 | $25.52 | 40.92M |
| 11/27/2025 | $25.08 | $25.20 | $24.13 | $24.16 | 35.54M |
| 11/26/2025 | $25.95 | $26.99 | $24.00 | $25.11 | 45.60M |
| 11/25/2025 | $23.99 | $25.94 | $23.22 | $25.47 | 66.40M |
| 11/24/2025 | $24.02 | $25.00 | $24.02 | $24.02 | 25.51M |
| 11/21/2025 | $26.69 | $26.69 | $26.69 | $26.69 | 3.95M |
| 11/20/2025 | $27.96 | $31.04 | $27.48 | $29.65 | 61.59M |
| 11/19/2025 | $27.71 | $28.98 | $26.45 | $28.24 | 71.28M |
| 11/18/2025 | $29.74 | $30.51 | $26.30 | $27.15 | 101.03M |
| 11/17/2025 | $26.00 | $27.74 | $25.94 | $27.74 | 46.07M |
| 11/14/2025 | $25.00 | $26.57 | $24.53 | $25.22 | 58.94M |
| 11/13/2025 | $22.74 | $24.39 | $22.58 | $24.39 | 50.06M |
| 11/12/2025 | $22.78 | $23.33 | $21.70 | $22.17 | 47.99M |
| 11/11/2025 | $21.01 | $23.01 | $20.50 | $23.01 | 50.89M |
| 11/10/2025 | $19.60 | $20.92 | $19.60 | $20.92 | 28.00M |
| 11/7/2025 | $17.77 | $19.30 | $17.76 | $19.02 | 36.51M |
| 11/6/2025 | $17.99 | $18.28 | $17.42 | $17.67 | 28.95M |
| 11/5/2025 | $16.36 | $18.10 | $16.17 | $18.00 | 39.47M |
| 11/4/2025 | $18.10 | $18.14 | $16.45 | $16.45 | 30.49M |
| 11/3/2025 | $18.13 | $18.55 | $17.58 | $18.28 | 26.74M |
| 10/31/2025 | $17.46 | $18.88 | $17.46 | $18.14 | 43.49M |
| 10/30/2025 | $15.78 | $17.45 | $15.64 | $17.20 | 48.10M |
| 10/29/2025 | $14.65 | $16.15 | $14.59 | $15.86 | 24.13M |
| 10/28/2025 | $14.93 | $15.06 | $14.68 | $14.73 | 8.44M |
| 10/27/2025 | $14.77 | $15.13 | $14.68 | $15.07 | 12.71M |
| 10/24/2025 | $14.35 | $15.46 | $14.35 | $14.77 | 21.84M |
| 10/23/2025 | $14.08 | $14.44 | $13.80 | $14.35 | 12.33M |
| 10/22/2025 | $14.00 | $14.28 | $13.64 | $14.21 | 12.31M |
| 10/21/2025 | $14.30 | $14.33 | $14.06 | $14.15 | 7.33M |
| 10/20/2025 | $14.46 | $14.54 | $14.06 | $14.15 | 10.23M |