000801.SZ000801.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.90 | $17.90 | $16.88 | $16.98 | 23.31M |
| 1/14/2026 | $17.17 | $18.25 | $17.11 | $17.50 | 56.37M |
| 1/13/2026 | $18.35 | $18.44 | $17.18 | $17.19 | 57.64M |
| 1/12/2026 | $17.99 | $18.55 | $17.97 | $18.51 | 52.92M |
| 1/9/2026 | $17.90 | $18.18 | $17.60 | $17.85 | 51.70M |
| 1/8/2026 | $17.13 | $17.90 | $17.05 | $17.76 | 47.94M |
| 1/7/2026 | $17.35 | $17.45 | $17.13 | $17.17 | 30.29M |
| 1/6/2026 | $17.10 | $17.55 | $17.05 | $17.40 | 38.90M |
| 1/5/2026 | $17.11 | $17.26 | $16.82 | $17.19 | 32.58M |
| 12/31/2025 | $17.09 | $17.20 | $16.66 | $16.96 | 27.68M |
| 12/30/2025 | $17.00 | $17.25 | $16.84 | $16.91 | 24.88M |
| 12/29/2025 | $17.35 | $17.39 | $17.08 | $17.11 | 26.02M |
| 12/26/2025 | $17.28 | $17.80 | $17.07 | $17.44 | 44.69M |
| 12/25/2025 | $17.10 | $17.37 | $17.03 | $17.31 | 32.14M |
| 12/24/2025 | $16.75 | $17.28 | $16.63 | $17.15 | 31.26M |
| 12/23/2025 | $17.40 | $17.40 | $16.71 | $16.90 | 39.14M |
| 12/22/2025 | $17.80 | $17.94 | $17.23 | $17.37 | 53.69M |
| 12/19/2025 | $17.08 | $17.45 | $17.08 | $17.30 | 40.57M |
| 12/18/2025 | $16.68 | $17.46 | $16.61 | $17.08 | 46.21M |
| 12/17/2025 | $16.80 | $17.08 | $16.21 | $16.86 | 47.76M |
| 12/16/2025 | $17.30 | $17.35 | $16.70 | $16.89 | 49.08M |
| 12/15/2025 | $17.23 | $17.36 | $16.88 | $17.08 | 89.86M |
| 12/12/2025 | $16.23 | $17.85 | $16.18 | $17.85 | 129.65M |
| 12/11/2025 | $16.42 | $16.65 | $16.20 | $16.23 | 22.13M |
| 12/10/2025 | $16.20 | $16.58 | $16.15 | $16.48 | 29.67M |
| 12/9/2025 | $16.13 | $16.48 | $16.11 | $16.24 | 19.69M |
| 12/8/2025 | $16.17 | $16.48 | $16.12 | $16.23 | 23.42M |
| 12/5/2025 | $15.83 | $16.30 | $15.83 | $16.22 | 29.96M |
| 12/4/2025 | $15.89 | $16.19 | $15.70 | $15.73 | 23.86M |
| 12/3/2025 | $16.57 | $16.59 | $15.82 | $15.94 | 34.90M |
| 12/2/2025 | $16.34 | $16.74 | $16.18 | $16.61 | 30.30M |
| 12/1/2025 | $16.55 | $16.65 | $16.30 | $16.50 | 36.44M |
| 11/28/2025 | $16.35 | $16.40 | $16.05 | $16.23 | 49.39M |
| 11/27/2025 | $15.37 | $16.94 | $15.22 | $16.37 | 86.19M |
| 11/26/2025 | $15.60 | $15.62 | $15.20 | $15.40 | 16.96M |
| 11/25/2025 | $16.00 | $16.25 | $15.56 | $15.59 | 34.98M |
| 11/24/2025 | $15.82 | $16.16 | $15.55 | $16.09 | 24.59M |
| 11/21/2025 | $15.82 | $16.08 | $15.62 | $15.71 | 19.51M |
| 11/20/2025 | $16.19 | $16.30 | $15.89 | $15.97 | 14.55M |
| 11/19/2025 | $16.10 | $16.33 | $15.88 | $16.07 | 19.49M |
| 11/18/2025 | $16.16 | $16.65 | $16.07 | $16.25 | 36.17M |
| 11/17/2025 | $16.06 | $16.30 | $15.81 | $15.97 | 21.39M |
| 11/14/2025 | $15.93 | $16.34 | $15.87 | $16.05 | 23.43M |
| 11/13/2025 | $16.16 | $16.30 | $15.95 | $16.06 | 19.50M |
| 11/12/2025 | $16.28 | $16.28 | $15.85 | $16.18 | 21.89M |
| 11/11/2025 | $16.04 | $16.47 | $15.90 | $16.30 | 34.19M |
| 11/10/2025 | $15.89 | $16.15 | $15.74 | $15.90 | 15.33M |
| 11/7/2025 | $15.60 | $15.98 | $15.41 | $15.75 | 17.52M |
| 11/6/2025 | $15.66 | $15.99 | $15.65 | $15.74 | 17.47M |
| 11/5/2025 | $15.57 | $15.85 | $15.52 | $15.68 | 15.03M |
| 11/4/2025 | $15.34 | $15.95 | $15.26 | $15.73 | 29.37M |
| 11/3/2025 | $15.38 | $15.46 | $15.18 | $15.39 | 11.89M |
| 10/31/2025 | $15.16 | $15.40 | $15.12 | $15.32 | 15.19M |
| 10/30/2025 | $15.77 | $15.77 | $15.08 | $15.10 | 33.85M |
| 10/29/2025 | $15.94 | $15.99 | $15.70 | $15.77 | 16.68M |
| 10/28/2025 | $15.77 | $16.05 | $15.58 | $15.94 | 18.25M |
| 10/27/2025 | $15.70 | $15.94 | $15.61 | $15.80 | 17.31M |
| 10/24/2025 | $15.43 | $15.76 | $15.34 | $15.51 | 17.64M |
| 10/23/2025 | $15.50 | $15.57 | $15.05 | $15.34 | 15.74M |
| 10/22/2025 | $15.72 | $15.73 | $15.44 | $15.49 | 12.92M |
| 10/21/2025 | $15.35 | $15.93 | $15.31 | $15.79 | 21.03M |
| 10/20/2025 | $15.40 | $15.63 | $15.23 | $15.34 | 15.50M |
| 10/17/2025 | $15.87 | $16.25 | $15.15 | $15.22 | 30.71M |