000799.SZ000799.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $55.86 | $56.40 | $54.60 | $54.95 | 8.89M |
| 1/14/2026 | $56.15 | $57.30 | $55.32 | $56.17 | 11.54M |
| 1/13/2026 | $57.63 | $57.98 | $56.00 | $56.12 | 12.06M |
| 1/12/2026 | $56.64 | $57.77 | $56.50 | $57.63 | 11.75M |
| 1/9/2026 | $56.54 | $57.98 | $56.14 | $56.97 | 10.64M |
| 1/8/2026 | $55.88 | $56.66 | $55.55 | $56.54 | 7.86M |
| 1/7/2026 | $56.35 | $56.80 | $55.94 | $56.17 | 8.61M |
| 1/6/2026 | $55.32 | $56.42 | $55.29 | $56.32 | 9.79M |
| 1/5/2026 | $54.55 | $55.80 | $54.07 | $55.77 | 8.58M |
| 12/31/2025 | $55.30 | $55.85 | $54.50 | $54.58 | 6.44M |
| 12/30/2025 | $55.55 | $56.19 | $55.01 | $55.30 | 5.41M |
| 12/29/2025 | $56.55 | $56.75 | $55.62 | $55.77 | 6.76M |
| 12/26/2025 | $56.23 | $57.18 | $55.68 | $56.46 | 10.21M |
| 12/25/2025 | $55.35 | $58.31 | $55.25 | $57.02 | 15.44M |
| 12/24/2025 | $54.67 | $55.79 | $54.35 | $55.36 | 5.78M |
| 12/23/2025 | $55.50 | $55.50 | $54.73 | $54.94 | 5.87M |
| 12/22/2025 | $55.53 | $55.84 | $55.08 | $55.58 | 6.06M |
| 12/19/2025 | $54.65 | $55.78 | $54.35 | $55.54 | 7.87M |
| 12/18/2025 | $55.50 | $55.82 | $54.80 | $54.87 | 7.54M |
| 12/17/2025 | $56.23 | $56.50 | $55.00 | $55.85 | 9.56M |
| 12/16/2025 | $56.29 | $57.96 | $55.38 | $56.77 | 10.86M |
| 12/15/2025 | $58.02 | $58.87 | $56.90 | $57.20 | 17.12M |
| 12/12/2025 | $54.96 | $57.88 | $54.68 | $55.74 | 16.52M |
| 12/11/2025 | $55.35 | $55.55 | $54.05 | $54.11 | 8.87M |
| 12/10/2025 | $55.65 | $57.49 | $54.68 | $56.06 | 12.98M |
| 12/9/2025 | $55.01 | $55.70 | $54.50 | $54.99 | 8.18M |
| 12/8/2025 | $54.82 | $55.19 | $54.60 | $55.00 | 6.00M |
| 12/5/2025 | $54.01 | $54.96 | $53.60 | $54.87 | 5.79M |
| 12/4/2025 | $55.47 | $55.60 | $53.71 | $54.01 | 8.80M |
| 12/3/2025 | $56.79 | $57.06 | $55.30 | $55.59 | 7.10M |
| 12/2/2025 | $58.10 | $58.26 | $56.88 | $56.89 | 6.32M |
| 12/1/2025 | $58.40 | $58.91 | $58.00 | $58.25 | 5.80M |
| 11/28/2025 | $58.00 | $58.40 | $57.51 | $58.20 | 5.49M |
| 11/27/2025 | $58.78 | $58.83 | $57.70 | $58.09 | 7.19M |
| 11/26/2025 | $58.16 | $58.47 | $57.80 | $58.29 | 6.63M |
| 11/25/2025 | $57.18 | $58.40 | $56.80 | $58.16 | 7.99M |
| 11/24/2025 | $58.41 | $59.00 | $55.91 | $57.17 | 11.99M |
| 11/21/2025 | $61.00 | $63.50 | $58.35 | $58.45 | 14.75M |
| 11/20/2025 | $62.29 | $62.83 | $61.32 | $61.40 | 7.85M |
| 11/19/2025 | $63.60 | $63.73 | $61.61 | $62.29 | 10.55M |
| 11/18/2025 | $65.21 | $65.25 | $63.39 | $63.81 | 10.19M |
| 11/17/2025 | $64.88 | $65.31 | $64.00 | $65.00 | 10.60M |
| 11/14/2025 | $67.08 | $68.50 | $65.00 | $65.51 | 16.54M |
| 11/13/2025 | $65.62 | $67.84 | $65.18 | $67.07 | 18.87M |
| 11/12/2025 | $66.35 | $67.00 | $65.34 | $65.62 | 14.78M |
| 11/11/2025 | $66.00 | $66.95 | $64.80 | $66.49 | 30.50M |
| 11/10/2025 | $59.80 | $65.92 | $59.73 | $65.92 | 32.42M |
| 11/7/2025 | $60.07 | $60.88 | $59.80 | $59.93 | 6.81M |
| 11/6/2025 | $61.06 | $62.50 | $60.00 | $60.37 | 9.27M |
| 11/5/2025 | $61.10 | $61.80 | $60.40 | $60.62 | 8.83M |
| 11/4/2025 | $63.15 | $63.16 | $61.21 | $61.65 | 10.32M |
| 11/3/2025 | $63.00 | $64.75 | $61.10 | $63.46 | 15.31M |
| 10/31/2025 | $62.88 | $64.38 | $60.88 | $63.60 | 18.25M |
| 10/30/2025 | $62.84 | $63.96 | $62.35 | $62.70 | 13.92M |
| 10/29/2025 | $61.86 | $62.99 | $61.70 | $62.83 | 8.72M |
| 10/28/2025 | $62.00 | $63.18 | $61.61 | $62.17 | 9.95M |
| 10/27/2025 | $60.49 | $62.81 | $60.25 | $61.92 | 10.59M |
| 10/24/2025 | $62.61 | $62.90 | $61.00 | $61.02 | 11.10M |
| 10/23/2025 | $61.80 | $62.82 | $61.14 | $62.64 | 9.01M |
| 10/22/2025 | $62.21 | $63.77 | $61.61 | $62.25 | 8.79M |
| 10/21/2025 | $62.49 | $63.09 | $61.81 | $62.65 | 7.80M |
| 10/20/2025 | $62.22 | $63.19 | $61.84 | $62.66 | 8.62M |
| 10/17/2025 | $63.79 | $63.82 | $62.21 | $62.22 | 10.82M |