000807.SZ000807.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.79 | $34.52 | $32.32 | $33.16 | 109.38M |
| 1/14/2026 | $33.53 | $33.90 | $32.48 | $32.69 | 101.72M |
| 1/13/2026 | $32.86 | $34.36 | $32.66 | $33.21 | 95.40M |
| 1/12/2026 | $34.25 | $34.56 | $32.80 | $33.24 | 71.26M |
| 1/9/2026 | $32.70 | $34.19 | $32.70 | $33.53 | 57.36M |
| 1/8/2026 | $33.19 | $34.20 | $32.88 | $33.14 | 72.79M |
| 1/7/2026 | $34.85 | $34.85 | $33.60 | $33.78 | 78.51M |
| 1/6/2026 | $34.30 | $35.85 | $33.40 | $34.90 | 90.04M |
| 1/5/2026 | $34.01 | $34.71 | $32.98 | $33.78 | 71.94M |
| 12/31/2025 | $31.62 | $33.00 | $31.36 | $32.84 | 58.83M |
| 12/30/2025 | $29.00 | $31.73 | $28.90 | $31.65 | 61.18M |
| 12/29/2025 | $30.76 | $31.17 | $29.41 | $29.63 | 55.10M |
| 12/26/2025 | $29.93 | $31.00 | $29.70 | $30.50 | 51.60M |
| 12/25/2025 | $29.42 | $29.77 | $28.98 | $29.62 | 26.35M |
| 12/24/2025 | $29.45 | $30.28 | $28.88 | $29.96 | 41.16M |
| 12/23/2025 | $29.00 | $30.15 | $28.73 | $29.44 | 43.84M |
| 12/22/2025 | $29.28 | $29.96 | $29.06 | $29.38 | 51.77M |
| 12/19/2025 | $27.59 | $29.40 | $27.11 | $29.23 | 59.20M |
| 12/18/2025 | $27.52 | $28.15 | $27.25 | $27.45 | 28.05M |
| 12/17/2025 | $26.80 | $27.77 | $26.78 | $27.49 | 40.57M |
| 12/16/2025 | $26.97 | $27.01 | $26.00 | $26.56 | 41.47M |
| 12/15/2025 | $26.84 | $27.53 | $26.60 | $27.12 | 31.51M |
| 12/12/2025 | $27.42 | $27.88 | $27.25 | $27.42 | 42.09M |
| 12/11/2025 | $27.49 | $27.85 | $26.84 | $26.90 | 34.81M |
| 12/10/2025 | $27.15 | $27.45 | $26.84 | $27.28 | 30.87M |
| 12/9/2025 | $27.77 | $27.99 | $26.72 | $27.09 | 65.21M |
| 12/8/2025 | $28.21 | $28.37 | $27.56 | $28.31 | 58.80M |
| 12/5/2025 | $26.87 | $28.50 | $26.87 | $28.31 | 63.23M |
| 12/4/2025 | $27.10 | $27.49 | $26.41 | $26.72 | 65.56M |
| 12/3/2025 | $25.10 | $26.80 | $25.00 | $26.44 | 65.97M |
| 12/2/2025 | $25.25 | $25.25 | $24.76 | $25.14 | 30.30M |
| 12/1/2025 | $25.40 | $25.75 | $25.08 | $25.24 | 52.16M |
| 11/28/2025 | $24.45 | $24.89 | $24.29 | $24.70 | 32.10M |
| 11/27/2025 | $24.59 | $25.06 | $24.30 | $24.44 | 57.19M |
| 11/26/2025 | $24.21 | $24.82 | $23.95 | $23.95 | 67.03M |
| 11/25/2025 | $23.47 | $24.07 | $23.13 | $23.54 | 52.24M |
| 11/24/2025 | $23.17 | $23.44 | $22.70 | $23.22 | 44.81M |
| 11/21/2025 | $23.57 | $23.84 | $22.68 | $22.95 | 79.06M |
| 11/20/2025 | $24.29 | $24.81 | $24.00 | $24.00 | 36.20M |
| 11/19/2025 | $23.74 | $24.43 | $23.74 | $24.12 | 46.54M |
| 11/18/2025 | $24.49 | $24.49 | $23.49 | $23.70 | 80.74M |
| 11/17/2025 | $25.45 | $25.69 | $24.69 | $24.98 | 55.45M |
| 11/14/2025 | $26.32 | $26.60 | $25.90 | $25.95 | 51.81M |
| 11/13/2025 | $26.30 | $27.44 | $26.00 | $26.70 | 98.30M |
| 11/12/2025 | $24.72 | $26.35 | $24.66 | $26.00 | 79.13M |
| 11/11/2025 | $25.30 | $25.47 | $24.35 | $24.93 | 49.59M |
| 11/10/2025 | $25.40 | $25.95 | $24.62 | $25.23 | 64.09M |
| 11/7/2025 | $24.55 | $25.64 | $24.55 | $25.32 | 70.75M |
| 11/6/2025 | $22.94 | $25.11 | $22.88 | $25.00 | 97.33M |
| 11/5/2025 | $22.85 | $23.15 | $22.29 | $22.96 | 57.65M |
| 11/4/2025 | $24.01 | $24.54 | $23.03 | $23.67 | 66.86M |
| 11/3/2025 | $23.24 | $24.32 | $22.80 | $24.29 | 86.27M |
| 10/31/2025 | $23.50 | $23.52 | $22.68 | $22.99 | 51.84M |
| 10/30/2025 | $23.31 | $23.96 | $23.15 | $23.58 | 69.57M |
| 10/29/2025 | $22.25 | $23.85 | $22.20 | $23.61 | 90.59M |
| 10/28/2025 | $22.83 | $23.04 | $21.88 | $21.95 | 71.28M |
| 10/27/2025 | $22.50 | $23.47 | $22.22 | $23.20 | 113.36M |
| 10/24/2025 | $23.56 | $23.88 | $22.50 | $23.18 | 79.59M |
| 10/23/2025 | $22.31 | $23.13 | $22.26 | $22.93 | 66.34M |
| 10/22/2025 | $21.70 | $22.58 | $21.55 | $22.18 | 65.88M |
| 10/21/2025 | $21.28 | $22.27 | $20.92 | $22.00 | 66.75M |
| 10/20/2025 | $20.98 | $21.49 | $20.45 | $21.04 | 57.12M |
| 10/17/2025 | $21.12 | $21.54 | $20.58 | $20.68 | 59.54M |