000792.SZ000792.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $33.75 | $34.10 | $32.68 | $33.22 | 165.26M |
| 1/13/2026 | $32.40 | $34.81 | $32.40 | $33.80 | 208.10M |
| 1/12/2026 | $32.60 | $32.79 | $31.68 | $31.96 | 129.51M |
| 1/9/2026 | $31.01 | $31.60 | $30.98 | $31.28 | 103.13M |
| 1/8/2026 | $32.30 | $32.62 | $31.01 | $31.47 | 140.93M |
| 1/7/2026 | $32.35 | $32.58 | $32.02 | $32.19 | 131.34M |
| 1/6/2026 | $32.00 | $32.75 | $31.51 | $32.37 | 214.42M |
| 1/5/2026 | $30.26 | $30.98 | $30.24 | $30.98 | 163.23M |
| 12/31/2025 | $28.00 | $28.96 | $27.98 | $28.16 | 98.50M |
| 12/30/2025 | $27.52 | $28.04 | $27.30 | $27.74 | 62.90M |
| 12/29/2025 | $29.00 | $29.00 | $27.65 | $27.69 | 106.36M |
| 12/26/2025 | $28.78 | $29.26 | $28.51 | $28.99 | 100.47M |
| 12/25/2025 | $27.92 | $28.30 | $27.78 | $28.16 | 70.27M |
| 12/24/2025 | $28.60 | $28.94 | $28.33 | $28.62 | 89.79M |
| 12/23/2025 | $28.15 | $28.57 | $27.95 | $28.40 | 89.07M |
| 12/22/2025 | $27.50 | $28.44 | $27.42 | $28.17 | 121.56M |
| 12/19/2025 | $26.68 | $27.50 | $26.22 | $27.03 | 128.56M |
| 12/18/2025 | $26.80 | $27.30 | $26.43 | $26.46 | 85.56M |
| 12/17/2025 | $25.67 | $27.12 | $25.67 | $26.98 | 168.61M |
| 12/16/2025 | $25.01 | $25.28 | $24.64 | $25.02 | 63.51M |
| 12/15/2025 | $24.81 | $25.20 | $24.69 | $24.93 | 71.90M |
| 12/12/2025 | $26.09 | $26.20 | $25.00 | $25.14 | 106.52M |
| 12/11/2025 | $25.94 | $26.35 | $25.58 | $25.63 | 73.72M |
| 12/10/2025 | $25.24 | $25.87 | $24.88 | $25.63 | 54.72M |
| 12/9/2025 | $25.90 | $25.93 | $25.00 | $25.13 | 69.04M |
| 12/8/2025 | $25.41 | $26.23 | $25.38 | $26.10 | 80.16M |
| 12/5/2025 | $25.18 | $25.50 | $25.11 | $25.31 | 49.83M |
| 12/4/2025 | $25.50 | $25.89 | $25.06 | $25.32 | 52.32M |
| 12/3/2025 | $26.00 | $26.13 | $25.35 | $25.50 | 64.35M |
| 12/2/2025 | $26.29 | $26.29 | $25.62 | $25.91 | 55.90M |
| 12/1/2025 | $26.81 | $27.17 | $26.25 | $26.48 | 76.03M |
| 11/28/2025 | $26.11 | $26.90 | $26.02 | $26.45 | 72.00M |
| 11/27/2025 | $26.30 | $26.75 | $26.12 | $26.23 | 70.26M |
| 11/26/2025 | $26.82 | $27.29 | $26.14 | $26.49 | 120.00M |
| 11/25/2025 | $25.68 | $26.30 | $25.31 | $26.14 | 99.51M |
| 11/24/2025 | $26.27 | $26.29 | $24.75 | $25.38 | 135.13M |
| 11/21/2025 | $26.80 | $27.00 | $25.75 | $26.04 | 206.06M |
| 11/20/2025 | $28.00 | $29.65 | $27.51 | $28.06 | 211.11M |
| 11/19/2025 | $26.81 | $28.39 | $26.80 | $27.75 | 189.66M |
| 11/18/2025 | $28.00 | $28.07 | $26.15 | $26.35 | 153.27M |
| 11/17/2025 | $26.88 | $28.09 | $26.85 | $27.75 | 167.94M |
| 11/14/2025 | $26.43 | $26.89 | $25.98 | $26.09 | 91.02M |
| 11/13/2025 | $24.89 | $27.34 | $24.89 | $26.89 | 184.08M |
| 11/12/2025 | $24.95 | $25.27 | $24.40 | $24.91 | 62.02M |
| 11/11/2025 | $25.50 | $25.88 | $25.00 | $25.15 | 69.91M |
| 11/10/2025 | $25.88 | $26.26 | $25.32 | $25.56 | 109.89M |
| 11/7/2025 | $25.25 | $25.91 | $24.68 | $25.38 | 125.07M |
| 11/6/2025 | $24.71 | $25.56 | $24.60 | $25.14 | 104.55M |
| 11/5/2025 | $23.51 | $25.14 | $23.26 | $24.69 | 105.82M |
| 11/4/2025 | $24.51 | $24.80 | $23.61 | $23.87 | 78.74M |
| 11/3/2025 | $24.79 | $25.00 | $24.07 | $24.61 | 81.81M |
| 10/31/2025 | $24.92 | $25.88 | $24.72 | $24.80 | 121.04M |
| 10/30/2025 | $25.32 | $25.48 | $24.79 | $25.13 | 127.10M |
| 10/29/2025 | $23.69 | $25.10 | $23.60 | $25.01 | 132.01M |
| 10/28/2025 | $24.08 | $24.44 | $23.59 | $23.70 | 104.07M |
| 10/27/2025 | $23.50 | $24.15 | $23.49 | $23.90 | 101.17M |
| 10/24/2025 | $23.04 | $23.66 | $23.01 | $23.22 | 80.57M |
| 10/23/2025 | $21.87 | $22.93 | $21.70 | $22.88 | 94.47M |
| 10/22/2025 | $21.73 | $21.98 | $21.43 | $21.84 | 41.37M |
| 10/21/2025 | $21.79 | $22.07 | $21.58 | $21.98 | 49.85M |
| 10/20/2025 | $22.30 | $22.35 | $21.50 | $21.70 | 75.12M |
| 10/17/2025 | $22.50 | $22.87 | $22.05 | $22.10 | 86.05M |
| 10/16/2025 | $22.65 | $22.78 | $22.21 | $22.34 | 69.15M |