000737.SZ000737.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.38 | $16.43 | $15.38 | $16.21 | 93.46M |
| 1/14/2026 | $15.70 | $16.28 | $15.66 | $15.87 | 155.29M |
| 1/13/2026 | $15.73 | $16.09 | $15.51 | $15.60 | 100.84M |
| 1/12/2026 | $16.00 | $16.09 | $15.54 | $15.76 | 92.06M |
| 1/9/2026 | $15.38 | $15.99 | $15.33 | $15.84 | 89.66M |
| 1/8/2026 | $15.48 | $15.92 | $15.38 | $15.53 | 80.82M |
| 1/7/2026 | $15.90 | $16.11 | $15.52 | $15.69 | 97.51M |
| 1/6/2026 | $15.98 | $16.20 | $15.76 | $16.01 | 120.10M |
| 1/5/2026 | $15.63 | $15.70 | $15.21 | $15.55 | 81.50M |
| 12/31/2025 | $15.11 | $15.88 | $14.99 | $15.39 | 118.53M |
| 12/30/2025 | $14.80 | $15.27 | $14.48 | $15.08 | 80.08M |
| 12/29/2025 | $15.86 | $15.86 | $15.17 | $15.20 | 120.76M |
| 12/26/2025 | $15.03 | $15.78 | $14.86 | $15.53 | 152.06M |
| 12/25/2025 | $14.51 | $14.86 | $14.46 | $14.76 | 50.18M |
| 12/24/2025 | $14.82 | $14.92 | $14.57 | $14.79 | 58.66M |
| 12/23/2025 | $14.58 | $14.69 | $14.40 | $14.50 | 41.21M |
| 12/22/2025 | $14.29 | $14.62 | $14.27 | $14.56 | 52.48M |
| 12/19/2025 | $13.90 | $14.25 | $13.83 | $14.19 | 38.08M |
| 12/18/2025 | $14.01 | $14.28 | $13.93 | $13.94 | 35.60M |
| 12/17/2025 | $13.83 | $14.20 | $13.77 | $14.16 | 34.92M |
| 12/16/2025 | $14.19 | $14.24 | $13.75 | $13.82 | 42.44M |
| 12/15/2025 | $14.05 | $14.47 | $14.00 | $14.25 | 39.87M |
| 12/12/2025 | $14.72 | $14.80 | $14.50 | $14.64 | 43.89M |
| 12/11/2025 | $15.10 | $15.14 | $14.42 | $14.46 | 60.06M |
| 12/10/2025 | $14.89 | $15.10 | $14.68 | $14.95 | 47.57M |
| 12/9/2025 | $15.29 | $15.29 | $14.82 | $14.92 | 80.36M |
| 12/8/2025 | $15.04 | $15.79 | $14.82 | $15.60 | 122.02M |
| 12/5/2025 | $14.47 | $15.06 | $14.41 | $15.05 | 93.56M |
| 12/4/2025 | $15.02 | $15.09 | $14.61 | $14.62 | 71.45M |
| 12/3/2025 | $14.43 | $14.76 | $14.35 | $14.58 | 45.04M |
| 12/2/2025 | $14.53 | $14.61 | $14.37 | $14.49 | 49.49M |
| 12/1/2025 | $14.93 | $15.28 | $14.66 | $14.89 | 112.61M |
| 11/28/2025 | $14.05 | $14.25 | $13.95 | $14.24 | 34.24M |
| 11/27/2025 | $14.24 | $14.30 | $14.00 | $14.01 | 42.68M |
| 11/26/2025 | $13.78 | $14.46 | $13.69 | $14.02 | 58.00M |
| 11/25/2025 | $13.63 | $13.84 | $13.57 | $13.77 | 31.45M |
| 11/24/2025 | $13.45 | $13.58 | $13.30 | $13.49 | 27.33M |
| 11/21/2025 | $13.65 | $13.78 | $13.37 | $13.41 | 41.92M |
| 11/20/2025 | $14.20 | $14.30 | $13.91 | $13.92 | 30.62M |
| 11/19/2025 | $14.09 | $14.25 | $13.90 | $14.18 | 34.30M |
| 11/18/2025 | $14.46 | $14.47 | $14.00 | $14.01 | 50.32M |
| 11/17/2025 | $14.70 | $14.80 | $14.51 | $14.55 | 40.83M |
| 11/14/2025 | $15.05 | $15.15 | $14.76 | $14.89 | 47.37M |
| 11/13/2025 | $14.95 | $15.46 | $14.92 | $15.40 | 84.09M |
| 11/12/2025 | $14.67 | $14.99 | $14.50 | $14.84 | 35.25M |
| 11/11/2025 | $15.15 | $15.21 | $14.75 | $14.78 | 38.45M |
| 11/10/2025 | $15.09 | $15.20 | $14.82 | $14.99 | 44.73M |
| 11/7/2025 | $14.89 | $15.08 | $14.78 | $14.91 | 37.79M |
| 11/6/2025 | $14.85 | $15.22 | $14.80 | $15.09 | 57.85M |
| 11/5/2025 | $14.40 | $14.91 | $14.30 | $14.76 | 46.43M |
| 11/4/2025 | $14.86 | $15.01 | $14.70 | $14.78 | 50.66M |
| 11/3/2025 | $15.58 | $15.63 | $14.68 | $15.09 | 92.61M |
| 10/31/2025 | $16.01 | $16.27 | $15.70 | $15.72 | 74.63M |
| 10/30/2025 | $16.30 | $16.78 | $16.22 | $16.32 | 104.72M |
| 10/29/2025 | $15.96 | $16.70 | $15.90 | $16.63 | 115.61M |
| 10/28/2025 | $16.04 | $16.30 | $15.65 | $15.67 | 82.75M |
| 10/27/2025 | $16.24 | $16.59 | $16.09 | $16.30 | 103.75M |
| 10/24/2025 | $15.54 | $15.98 | $15.32 | $15.90 | 88.40M |
| 10/23/2025 | $15.16 | $15.39 | $14.73 | $15.32 | 61.73M |
| 10/22/2025 | $15.00 | $15.40 | $14.88 | $15.27 | 76.43M |
| 10/21/2025 | $15.97 | $16.06 | $15.70 | $15.92 | 58.10M |
| 10/20/2025 | $15.90 | $16.26 | $15.53 | $15.82 | 68.36M |
| 10/17/2025 | $16.74 | $16.76 | $15.69 | $15.69 | 91.61M |