000786.SZ000786.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.43 | $25.91 | $25.42 | $25.58 | 11.93M |
| 1/14/2026 | $25.52 | $25.75 | $25.36 | $25.56 | 15.75M |
| 1/13/2026 | $25.83 | $25.98 | $25.44 | $25.60 | 18.38M |
| 1/12/2026 | $25.87 | $25.99 | $25.71 | $25.89 | 12.54M |
| 1/9/2026 | $26.09 | $26.33 | $25.73 | $25.87 | 15.66M |
| 1/8/2026 | $25.35 | $26.02 | $25.12 | $25.86 | 21.89M |
| 1/7/2026 | $25.73 | $25.84 | $25.34 | $25.36 | 16.62M |
| 1/6/2026 | $25.27 | $25.84 | $25.00 | $25.74 | 25.53M |
| 1/5/2026 | $24.97 | $25.34 | $24.70 | $25.27 | 18.18M |
| 12/31/2025 | $24.79 | $25.28 | $24.76 | $24.97 | 13.80M |
| 12/30/2025 | $24.52 | $25.00 | $24.51 | $24.78 | 9.71M |
| 12/29/2025 | $24.66 | $24.78 | $24.55 | $24.61 | 10.20M |
| 12/26/2025 | $24.84 | $24.96 | $24.67 | $24.75 | 9.36M |
| 12/25/2025 | $24.82 | $25.09 | $24.72 | $24.85 | 6.39M |
| 12/24/2025 | $24.70 | $24.84 | $24.55 | $24.82 | 6.68M |
| 12/23/2025 | $24.89 | $25.01 | $24.70 | $24.76 | 7.29M |
| 12/22/2025 | $25.21 | $25.25 | $24.80 | $24.95 | 10.35M |
| 12/19/2025 | $24.97 | $25.48 | $24.86 | $25.27 | 12.60M |
| 12/18/2025 | $24.83 | $25.06 | $24.77 | $24.92 | 6.15M |
| 12/17/2025 | $24.78 | $25.01 | $24.51 | $24.86 | 8.67M |
| 12/16/2025 | $24.99 | $25.05 | $24.62 | $24.70 | 8.06M |
| 12/15/2025 | $24.10 | $25.28 | $24.08 | $25.03 | 22.24M |
| 12/12/2025 | $24.50 | $24.59 | $24.14 | $24.19 | 14.49M |
| 12/11/2025 | $24.76 | $24.88 | $24.50 | $24.53 | 7.85M |
| 12/10/2025 | $24.34 | $25.00 | $24.18 | $24.83 | 11.97M |
| 12/9/2025 | $24.98 | $25.09 | $24.21 | $24.38 | 22.61M |
| 12/8/2025 | $25.09 | $25.32 | $24.87 | $25.10 | 11.83M |
| 12/5/2025 | $24.80 | $25.13 | $24.51 | $25.09 | 11.39M |
| 12/4/2025 | $24.89 | $25.28 | $24.71 | $24.81 | 10.68M |
| 12/3/2025 | $25.12 | $25.30 | $24.80 | $24.89 | 11.26M |
| 12/2/2025 | $25.31 | $25.50 | $25.14 | $25.18 | 11.99M |
| 12/1/2025 | $25.10 | $25.97 | $25.10 | $25.31 | 19.75M |
| 11/28/2025 | $24.98 | $25.31 | $24.55 | $25.31 | 22.28M |
| 11/27/2025 | $24.86 | $25.50 | $24.40 | $25.13 | 27.43M |
| 11/26/2025 | $24.91 | $25.08 | $24.53 | $24.59 | 15.33M |
| 11/25/2025 | $25.20 | $25.31 | $24.77 | $24.91 | 19.75M |
| 11/24/2025 | $25.25 | $25.50 | $25.07 | $25.21 | 18.70M |
| 11/21/2025 | $25.07 | $25.57 | $24.96 | $25.27 | 32.89M |
| 11/20/2025 | $24.00 | $25.54 | $23.93 | $25.27 | 44.32M |
| 11/19/2025 | $24.25 | $24.35 | $23.80 | $23.91 | 10.40M |
| 11/18/2025 | $24.16 | $24.55 | $24.12 | $24.25 | 13.43M |
| 11/17/2025 | $24.64 | $24.66 | $24.09 | $24.21 | 17.80M |
| 11/14/2025 | $24.53 | $24.95 | $24.46 | $24.65 | 30.46M |
| 11/13/2025 | $24.66 | $24.91 | $24.60 | $24.65 | 22.22M |
| 11/12/2025 | $24.58 | $24.95 | $24.51 | $24.72 | 26.03M |
| 11/11/2025 | $24.55 | $24.95 | $24.30 | $24.61 | 35.05M |
| 11/10/2025 | $24.39 | $24.66 | $24.18 | $24.54 | 26.32M |
| 11/7/2025 | $24.15 | $24.59 | $24.09 | $24.30 | 22.83M |
| 11/6/2025 | $24.20 | $24.35 | $24.11 | $24.15 | 18.84M |
| 11/5/2025 | $23.58 | $24.40 | $23.49 | $24.26 | 25.80M |
| 11/4/2025 | $24.07 | $24.07 | $23.55 | $23.68 | 18.73M |
| 11/3/2025 | $23.88 | $24.15 | $23.74 | $24.07 | 18.04M |
| 10/31/2025 | $23.56 | $23.89 | $23.55 | $23.77 | 14.41M |
| 10/30/2025 | $23.94 | $24.05 | $23.57 | $23.57 | 17.04M |
| 10/29/2025 | $23.40 | $24.05 | $23.21 | $23.93 | 25.49M |
| 10/28/2025 | $23.56 | $23.65 | $23.25 | $23.42 | 14.91M |
| 10/27/2025 | $23.23 | $23.83 | $23.09 | $23.65 | 25.32M |
| 10/24/2025 | $23.78 | $23.82 | $23.42 | $23.44 | 18.19M |
| 10/23/2025 | $23.78 | $24.00 | $23.51 | $23.77 | 20.68M |
| 10/22/2025 | $23.88 | $24.07 | $23.74 | $23.82 | 11.38M |
| 10/21/2025 | $23.89 | $23.99 | $23.71 | $23.85 | 9.25M |
| 10/20/2025 | $24.08 | $24.15 | $23.62 | $23.87 | 11.50M |
| 10/17/2025 | $24.62 | $24.71 | $23.92 | $23.99 | 12.27M |