000733.SZ000733.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $55.20 | $55.76 | $54.79 | $55.02 | 16.01M |
| 1/14/2026 | $55.40 | $56.98 | $54.60 | $55.20 | 29.80M |
| 1/13/2026 | $58.01 | $58.08 | $55.20 | $55.40 | 38.66M |
| 1/12/2026 | $57.79 | $59.30 | $57.16 | $58.82 | 38.75M |
| 1/9/2026 | $57.00 | $58.58 | $55.88 | $56.88 | 42.60M |
| 1/8/2026 | $54.20 | $57.47 | $53.92 | $56.62 | 30.89M |
| 1/7/2026 | $55.39 | $55.39 | $54.17 | $54.45 | 20.88M |
| 1/6/2026 | $53.23 | $55.82 | $52.91 | $55.10 | 34.26M |
| 1/5/2026 | $53.05 | $54.17 | $52.32 | $53.51 | 25.89M |
| 12/31/2025 | $51.90 | $52.66 | $51.39 | $52.41 | 18.88M |
| 12/30/2025 | $51.96 | $53.19 | $51.80 | $52.10 | 20.15M |
| 12/29/2025 | $52.20 | $52.88 | $51.93 | $52.43 | 18.90M |
| 12/26/2025 | $52.02 | $52.52 | $51.40 | $52.06 | 21.04M |
| 12/25/2025 | $51.58 | $52.29 | $51.28 | $51.60 | 20.81M |
| 12/24/2025 | $50.10 | $52.09 | $50.06 | $51.58 | 24.70M |
| 12/23/2025 | $50.19 | $50.52 | $49.89 | $50.25 | 15.61M |
| 12/22/2025 | $49.90 | $50.27 | $49.58 | $49.86 | 11.56M |
| 12/19/2025 | $49.83 | $50.76 | $49.81 | $49.89 | 14.18M |
| 12/18/2025 | $48.41 | $50.48 | $48.36 | $49.88 | 19.37M |
| 12/17/2025 | $48.56 | $48.89 | $47.77 | $48.75 | 12.21M |
| 12/16/2025 | $49.39 | $49.49 | $48.35 | $48.70 | 14.24M |
| 12/15/2025 | $49.40 | $50.44 | $49.23 | $49.55 | 16.64M |
| 12/12/2025 | $49.04 | $49.86 | $48.76 | $49.68 | 18.01M |
| 12/11/2025 | $48.76 | $49.45 | $48.58 | $49.02 | 15.65M |
| 12/10/2025 | $48.70 | $48.96 | $48.33 | $48.74 | 10.71M |
| 12/9/2025 | $48.16 | $48.98 | $48.07 | $48.44 | 9.32M |
| 12/8/2025 | $48.40 | $48.77 | $48.16 | $48.27 | 13.44M |
| 12/5/2025 | $47.30 | $48.19 | $46.99 | $48.09 | 11.93M |
| 12/4/2025 | $47.14 | $47.38 | $46.90 | $47.31 | 6.53M |
| 12/3/2025 | $47.43 | $47.58 | $46.71 | $47.22 | 7.82M |
| 12/2/2025 | $47.48 | $47.69 | $47.15 | $47.38 | 7.30M |
| 12/1/2025 | $47.68 | $48.00 | $47.47 | $47.69 | 10.24M |
| 11/28/2025 | $46.50 | $47.50 | $46.50 | $47.33 | 11.12M |
| 11/27/2025 | $46.82 | $47.13 | $46.50 | $46.52 | 7.87M |
| 11/26/2025 | $47.31 | $47.43 | $46.80 | $46.90 | 10.79M |
| 11/25/2025 | $47.72 | $47.96 | $47.23 | $47.56 | 10.31M |
| 11/24/2025 | $46.60 | $47.90 | $46.37 | $47.67 | 13.81M |
| 11/21/2025 | $46.90 | $47.23 | $46.18 | $46.38 | 12.56M |
| 11/20/2025 | $48.21 | $48.40 | $47.32 | $47.39 | 10.77M |
| 11/19/2025 | $48.10 | $48.49 | $47.70 | $48.19 | 13.32M |
| 11/18/2025 | $48.55 | $48.99 | $48.06 | $48.23 | 9.75M |
| 11/17/2025 | $49.54 | $49.76 | $48.65 | $48.80 | 13.03M |
| 11/14/2025 | $48.70 | $49.24 | $48.37 | $48.40 | 8.97M |
| 11/13/2025 | $48.50 | $49.03 | $48.31 | $48.80 | 9.62M |
| 11/12/2025 | $49.00 | $49.00 | $47.99 | $48.55 | 13.80M |
| 11/11/2025 | $50.59 | $50.80 | $49.01 | $49.10 | 22.03M |
| 11/10/2025 | $50.80 | $51.40 | $50.11 | $50.58 | 16.88M |
| 11/7/2025 | $50.48 | $50.99 | $49.89 | $50.64 | 13.79M |
| 11/6/2025 | $50.50 | $51.45 | $50.41 | $50.80 | 15.27M |
| 11/5/2025 | $50.21 | $50.72 | $49.84 | $50.63 | 14.48M |
| 11/4/2025 | $51.16 | $51.86 | $50.50 | $50.96 | 18.05M |
| 11/3/2025 | $50.50 | $51.61 | $50.00 | $51.19 | 21.57M |
| 10/31/2025 | $51.91 | $52.48 | $50.14 | $50.42 | 26.66M |
| 10/30/2025 | $53.63 | $53.63 | $51.70 | $52.02 | 26.07M |
| 10/29/2025 | $53.88 | $54.66 | $53.36 | $53.63 | 22.44M |
| 10/28/2025 | $53.03 | $54.80 | $52.83 | $53.60 | 42.90M |
| 10/27/2025 | $52.59 | $53.74 | $52.22 | $53.13 | 64.65M |
| 10/24/2025 | $47.10 | $49.43 | $47.03 | $48.85 | 18.80M |
| 10/23/2025 | $46.43 | $46.88 | $45.92 | $46.82 | 6.48M |
| 10/22/2025 | $47.18 | $47.42 | $46.32 | $46.58 | 9.11M |
| 10/21/2025 | $47.04 | $47.85 | $46.96 | $47.44 | 7.66M |
| 10/20/2025 | $47.26 | $47.73 | $46.80 | $47.16 | 7.46M |
| 10/17/2025 | $49.51 | $49.54 | $46.78 | $46.85 | 15.72M |