000756.SZ000756.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.36 | $16.44 | $16.11 | $16.23 | 16.77M |
| 1/14/2026 | $16.60 | $16.72 | $16.31 | $16.51 | 34.02M |
| 1/13/2026 | $16.10 | $16.93 | $16.07 | $16.87 | 43.12M |
| 1/12/2026 | $16.07 | $16.07 | $15.93 | $16.05 | 17.80M |
| 1/9/2026 | $15.94 | $16.10 | $15.91 | $16.09 | 16.31M |
| 1/8/2026 | $15.83 | $16.10 | $15.82 | $16.03 | 15.65M |
| 1/7/2026 | $15.94 | $15.99 | $15.80 | $15.83 | 13.95M |
| 1/6/2026 | $15.85 | $15.96 | $15.73 | $15.93 | 16.60M |
| 1/5/2026 | $15.46 | $15.83 | $15.44 | $15.82 | 15.95M |
| 12/31/2025 | $15.55 | $15.58 | $15.40 | $15.41 | 9.07M |
| 12/30/2025 | $15.58 | $15.65 | $15.47 | $15.53 | 9.25M |
| 12/29/2025 | $15.82 | $15.85 | $15.61 | $15.63 | 10.29M |
| 12/26/2025 | $15.81 | $15.90 | $15.70 | $15.81 | 11.72M |
| 12/25/2025 | $15.75 | $15.86 | $15.75 | $15.85 | 8.59M |
| 12/24/2025 | $15.67 | $15.82 | $15.67 | $15.80 | 9.49M |
| 12/23/2025 | $15.79 | $15.86 | $15.62 | $15.66 | 11.05M |
| 12/22/2025 | $15.87 | $15.91 | $15.73 | $15.84 | 11.70M |
| 12/19/2025 | $15.68 | $15.87 | $15.61 | $15.86 | 15.00M |
| 12/18/2025 | $15.57 | $15.80 | $15.53 | $15.67 | 12.91M |
| 12/17/2025 | $15.59 | $15.72 | $15.36 | $15.72 | 16.85M |
| 12/16/2025 | $15.86 | $15.88 | $15.51 | $15.60 | 15.19M |
| 12/15/2025 | $15.87 | $16.03 | $15.77 | $15.91 | 12.68M |
| 12/12/2025 | $16.15 | $16.20 | $15.93 | $15.99 | 17.80M |
| 12/11/2025 | $16.63 | $16.63 | $16.17 | $16.17 | 16.91M |
| 12/10/2025 | $16.59 | $16.80 | $16.37 | $16.53 | 22.16M |
| 12/9/2025 | $16.94 | $17.42 | $16.61 | $16.64 | 41.02M |
| 12/8/2025 | $16.82 | $16.93 | $16.64 | $16.70 | 17.79M |
| 12/5/2025 | $17.01 | $17.10 | $16.61 | $16.84 | 20.81M |
| 12/4/2025 | $17.30 | $17.43 | $16.93 | $17.13 | 25.11M |
| 12/3/2025 | $17.41 | $17.67 | $17.21 | $17.55 | 27.77M |
| 12/2/2025 | $17.50 | $17.64 | $17.31 | $17.42 | 19.99M |
| 12/1/2025 | $17.60 | $17.87 | $17.46 | $17.64 | 30.61M |
| 11/28/2025 | $17.93 | $17.98 | $17.38 | $17.57 | 38.34M |
| 11/27/2025 | $17.89 | $18.30 | $17.66 | $18.07 | 57.77M |
| 11/26/2025 | $17.63 | $18.70 | $17.60 | $18.15 | 88.38M |
| 11/25/2025 | $15.67 | $17.16 | $15.57 | $17.16 | 33.24M |
| 11/24/2025 | $15.55 | $15.86 | $15.40 | $15.60 | 17.03M |
| 11/21/2025 | $16.30 | $16.43 | $15.42 | $15.44 | 19.79M |
| 11/20/2025 | $16.53 | $16.70 | $16.33 | $16.41 | 9.94M |
| 11/19/2025 | $16.77 | $16.84 | $16.44 | $16.51 | 10.41M |
| 11/18/2025 | $16.96 | $17.20 | $16.71 | $16.79 | 14.18M |
| 11/17/2025 | $17.39 | $17.40 | $16.92 | $16.95 | 19.06M |
| 11/14/2025 | $16.95 | $17.58 | $16.87 | $17.31 | 31.21M |
| 11/13/2025 | $16.94 | $17.00 | $16.76 | $16.95 | 16.62M |
| 11/12/2025 | $16.93 | $17.17 | $16.92 | $17.01 | 22.87M |
| 11/11/2025 | $16.84 | $17.07 | $16.59 | $16.96 | 26.39M |
| 11/10/2025 | $16.55 | $17.07 | $16.46 | $16.84 | 36.63M |
| 11/7/2025 | $15.87 | $16.45 | $15.83 | $16.29 | 24.80M |
| 11/6/2025 | $15.93 | $15.95 | $15.83 | $15.87 | 7.54M |
| 11/5/2025 | $15.80 | $16.02 | $15.76 | $15.94 | 10.31M |
| 11/4/2025 | $15.92 | $15.94 | $15.77 | $15.91 | 9.64M |
| 11/3/2025 | $15.89 | $15.98 | $15.69 | $15.95 | 12.79M |
| 10/31/2025 | $15.55 | $15.90 | $15.54 | $15.84 | 13.83M |
| 10/30/2025 | $15.72 | $15.73 | $15.51 | $15.55 | 11.38M |
| 10/29/2025 | $15.72 | $15.75 | $15.60 | $15.73 | 9.85M |
| 10/28/2025 | $15.92 | $15.92 | $15.71 | $15.76 | 11.37M |
| 10/27/2025 | $15.87 | $15.97 | $15.74 | $15.93 | 17.87M |
| 10/24/2025 | $16.38 | $16.42 | $16.05 | $16.08 | 15.55M |
| 10/23/2025 | $16.56 | $16.69 | $16.13 | $16.42 | 17.46M |
| 10/22/2025 | $16.33 | $16.77 | $16.28 | $16.64 | 25.15M |
| 10/21/2025 | $16.21 | $16.50 | $16.11 | $16.37 | 17.13M |
| 10/20/2025 | $15.94 | $16.27 | $15.84 | $16.21 | 13.31M |
| 10/17/2025 | $16.20 | $16.34 | $15.90 | $15.92 | 16.81M |