000738.SZ000738.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.90 | $22.19 | $21.55 | $21.86 | 36.25M |
| 1/14/2026 | $22.69 | $23.15 | $21.88 | $22.12 | 68.82M |
| 1/13/2026 | $24.65 | $24.65 | $22.51 | $22.72 | 73.55M |
| 1/12/2026 | $23.50 | $25.55 | $23.29 | $24.87 | 86.54M |
| 1/9/2026 | $22.99 | $24.14 | $22.78 | $23.33 | 79.59M |
| 1/8/2026 | $22.00 | $23.19 | $21.83 | $22.91 | 59.24M |
| 1/7/2026 | $22.22 | $22.70 | $21.78 | $22.08 | 42.26M |
| 1/6/2026 | $21.20 | $22.82 | $21.13 | $22.44 | 58.22M |
| 1/5/2026 | $21.52 | $21.76 | $20.88 | $21.37 | 43.91M |
| 12/31/2025 | $20.71 | $21.60 | $20.71 | $21.31 | 39.48M |
| 12/30/2025 | $20.85 | $21.48 | $20.60 | $20.92 | 37.80M |
| 12/29/2025 | $21.09 | $21.16 | $20.71 | $20.85 | 24.64M |
| 12/26/2025 | $21.05 | $21.17 | $20.68 | $20.95 | 35.20M |
| 12/25/2025 | $20.44 | $21.69 | $20.40 | $21.23 | 56.05M |
| 12/24/2025 | $19.90 | $20.55 | $19.72 | $20.44 | 24.49M |
| 12/23/2025 | $20.32 | $20.89 | $19.94 | $20.04 | 28.95M |
| 12/22/2025 | $20.90 | $20.98 | $20.26 | $20.33 | 32.27M |
| 12/19/2025 | $19.71 | $21.25 | $19.71 | $20.81 | 58.62M |
| 12/18/2025 | $19.25 | $20.21 | $19.20 | $19.90 | 36.56M |
| 12/17/2025 | $19.59 | $19.86 | $19.00 | $19.41 | 22.25M |
| 12/16/2025 | $19.51 | $19.90 | $18.93 | $19.70 | 28.86M |
| 12/15/2025 | $19.43 | $19.67 | $19.20 | $19.52 | 18.94M |
| 12/12/2025 | $19.29 | $19.65 | $19.20 | $19.51 | 18.25M |
| 12/11/2025 | $19.38 | $19.53 | $19.10 | $19.27 | 12.79M |
| 12/10/2025 | $19.00 | $19.57 | $18.97 | $19.37 | 18.47M |
| 12/9/2025 | $18.92 | $19.18 | $18.91 | $19.01 | 11.14M |
| 12/8/2025 | $19.15 | $19.45 | $19.01 | $19.08 | 20.83M |
| 12/5/2025 | $18.71 | $19.17 | $18.51 | $19.11 | 16.40M |
| 12/4/2025 | $18.53 | $18.93 | $18.53 | $18.74 | 7.45M |
| 12/3/2025 | $18.78 | $18.83 | $18.52 | $18.59 | 8.97M |
| 12/2/2025 | $18.91 | $18.98 | $18.72 | $18.77 | 7.20M |
| 12/1/2025 | $18.90 | $19.12 | $18.86 | $18.98 | 8.89M |
| 11/28/2025 | $18.78 | $18.85 | $18.59 | $18.83 | 6.63M |
| 11/27/2025 | $18.76 | $18.87 | $18.75 | $18.77 | 6.00M |
| 11/26/2025 | $19.42 | $19.42 | $18.77 | $18.82 | 15.77M |
| 11/25/2025 | $19.32 | $19.46 | $19.19 | $19.39 | 13.95M |
| 11/24/2025 | $18.70 | $19.45 | $18.70 | $19.45 | 23.61M |
| 11/21/2025 | $18.80 | $18.96 | $18.39 | $18.66 | 10.77M |
| 11/20/2025 | $19.15 | $19.15 | $18.91 | $18.92 | 6.65M |
| 11/19/2025 | $18.94 | $19.20 | $18.92 | $19.15 | 12.63M |
| 11/18/2025 | $19.10 | $19.16 | $18.85 | $18.95 | 8.39M |
| 11/17/2025 | $19.16 | $19.21 | $18.93 | $19.16 | 13.72M |
| 11/14/2025 | $18.93 | $19.02 | $18.83 | $18.85 | 8.75M |
| 11/13/2025 | $18.77 | $18.88 | $18.71 | $18.82 | 5.95M |
| 11/12/2025 | $18.99 | $18.99 | $18.70 | $18.84 | 6.53M |
| 11/11/2025 | $18.97 | $19.06 | $18.88 | $18.99 | 7.41M |
| 11/10/2025 | $18.90 | $19.04 | $18.77 | $18.97 | 7.45M |
| 11/7/2025 | $18.90 | $18.95 | $18.80 | $18.91 | 6.66M |
| 11/6/2025 | $18.60 | $19.09 | $18.55 | $18.99 | 16.29M |
| 11/5/2025 | $18.50 | $18.62 | $18.44 | $18.57 | 5.57M |
| 11/4/2025 | $18.73 | $18.79 | $18.51 | $18.58 | 7.61M |
| 11/3/2025 | $18.73 | $18.78 | $18.56 | $18.77 | 9.74M |
| 10/31/2025 | $18.86 | $18.86 | $18.72 | $18.77 | 8.27M |
| 10/30/2025 | $19.05 | $19.05 | $18.72 | $18.78 | 14.06M |
| 10/29/2025 | $19.00 | $19.09 | $18.89 | $19.07 | 10.82M |
| 10/28/2025 | $19.18 | $19.29 | $19.01 | $19.03 | 12.65M |
| 10/27/2025 | $19.26 | $19.29 | $19.04 | $19.20 | 10.62M |
| 10/24/2025 | $19.15 | $19.49 | $19.05 | $19.16 | 11.96M |
| 10/23/2025 | $19.00 | $19.02 | $18.71 | $19.01 | 7.56M |
| 10/22/2025 | $19.31 | $19.31 | $18.93 | $19.00 | 10.53M |
| 10/21/2025 | $19.44 | $19.59 | $19.35 | $19.38 | 7.08M |
| 10/20/2025 | $19.59 | $19.66 | $19.25 | $19.37 | 6.29M |
| 10/17/2025 | $19.81 | $19.99 | $19.35 | $19.44 | 8.63M |