000810.SZ000810.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.67 | $12.78 | $12.49 | $12.55 | 17.11M |
| 1/14/2026 | $12.53 | $12.98 | $12.50 | $12.75 | 26.95M |
| 1/13/2026 | $12.94 | $12.95 | $12.48 | $12.55 | 22.59M |
| 1/12/2026 | $12.59 | $12.98 | $12.59 | $12.92 | 30.94M |
| 1/9/2026 | $12.40 | $12.51 | $12.28 | $12.51 | 17.97M |
| 1/8/2026 | $12.28 | $12.39 | $12.20 | $12.35 | 12.24M |
| 1/7/2026 | $12.50 | $12.50 | $12.19 | $12.28 | 19.49M |
| 1/6/2026 | $12.60 | $12.77 | $12.46 | $12.51 | 23.84M |
| 1/5/2026 | $11.81 | $12.70 | $11.78 | $12.64 | 40.89M |
| 12/31/2025 | $11.75 | $11.85 | $11.69 | $11.78 | 11.03M |
| 12/30/2025 | $11.73 | $11.87 | $11.66 | $11.71 | 11.63M |
| 12/29/2025 | $11.55 | $11.85 | $11.52 | $11.73 | 16.86M |
| 12/26/2025 | $11.55 | $11.69 | $11.50 | $11.61 | 10.23M |
| 12/25/2025 | $11.59 | $11.72 | $11.55 | $11.59 | 11.90M |
| 12/24/2025 | $11.25 | $11.68 | $11.21 | $11.64 | 25.43M |
| 12/23/2025 | $11.50 | $11.60 | $11.25 | $11.26 | 28.03M |
| 12/22/2025 | $11.35 | $12.01 | $11.31 | $11.74 | 28.77M |
| 12/19/2025 | $11.34 | $11.40 | $11.30 | $11.35 | 9.33M |
| 12/18/2025 | $11.19 | $11.38 | $11.12 | $11.30 | 8.50M |
| 12/17/2025 | $11.20 | $11.30 | $10.97 | $11.25 | 13.07M |
| 12/16/2025 | $11.37 | $11.39 | $11.21 | $11.22 | 8.91M |
| 12/15/2025 | $11.35 | $11.50 | $11.24 | $11.36 | 8.73M |
| 12/12/2025 | $11.50 | $11.57 | $11.36 | $11.42 | 8.69M |
| 12/11/2025 | $11.83 | $11.84 | $11.46 | $11.47 | 13.18M |
| 12/10/2025 | $11.76 | $11.83 | $11.63 | $11.80 | 9.42M |
| 12/9/2025 | $11.91 | $11.97 | $11.79 | $11.80 | 9.35M |
| 12/8/2025 | $11.97 | $12.16 | $11.94 | $11.95 | 12.63M |
| 12/5/2025 | $11.90 | $12.01 | $11.75 | $11.96 | 10.47M |
| 12/4/2025 | $12.03 | $12.11 | $11.78 | $11.92 | 8.70M |
| 12/3/2025 | $12.28 | $12.31 | $11.98 | $12.03 | 11.16M |
| 12/2/2025 | $12.43 | $12.43 | $12.27 | $12.31 | 10.39M |
| 12/1/2025 | $12.43 | $12.47 | $12.23 | $12.47 | 17.14M |
| 11/28/2025 | $12.43 | $12.65 | $12.33 | $12.46 | 15.97M |
| 11/27/2025 | $11.88 | $12.59 | $11.85 | $12.42 | 27.55M |
| 11/26/2025 | $11.96 | $12.16 | $11.85 | $11.90 | 14.37M |
| 11/25/2025 | $11.83 | $12.03 | $11.80 | $11.95 | 14.90M |
| 11/24/2025 | $11.63 | $11.86 | $11.55 | $11.80 | 10.45M |
| 11/21/2025 | $11.80 | $11.98 | $11.54 | $11.55 | 13.51M |
| 11/20/2025 | $12.09 | $12.13 | $11.89 | $11.91 | 9.28M |
| 11/19/2025 | $12.24 | $12.25 | $11.97 | $12.01 | 10.69M |
| 11/18/2025 | $12.29 | $12.29 | $12.15 | $12.25 | 9.16M |
| 11/17/2025 | $12.15 | $12.36 | $12.03 | $12.32 | 12.46M |
| 11/14/2025 | $12.52 | $12.55 | $12.20 | $12.20 | 18.64M |
| 11/13/2025 | $12.50 | $12.62 | $12.40 | $12.55 | 11.82M |
| 11/12/2025 | $12.63 | $12.68 | $12.40 | $12.54 | 14.21M |
| 11/11/2025 | $12.75 | $12.84 | $12.55 | $12.63 | 17.58M |
| 11/10/2025 | $12.80 | $13.01 | $12.70 | $12.75 | 14.44M |
| 11/7/2025 | $13.10 | $13.12 | $12.74 | $12.79 | 20.82M |
| 11/6/2025 | $13.48 | $13.59 | $13.10 | $13.14 | 25.04M |
| 11/5/2025 | $13.27 | $13.62 | $13.22 | $13.55 | 14.56M |
| 11/4/2025 | $13.79 | $13.79 | $13.33 | $13.42 | 21.10M |
| 11/3/2025 | $13.59 | $13.90 | $13.50 | $13.80 | 23.85M |
| 10/31/2025 | $13.27 | $13.68 | $13.26 | $13.60 | 23.35M |
| 10/30/2025 | $13.57 | $13.57 | $13.25 | $13.26 | 17.61M |
| 10/29/2025 | $13.38 | $13.76 | $13.18 | $13.65 | 30.26M |
| 10/28/2025 | $12.92 | $13.44 | $12.82 | $13.26 | 23.66M |
| 10/27/2025 | $13.52 | $13.57 | $12.98 | $13.02 | 32.85M |
| 10/24/2025 | $13.40 | $13.74 | $13.36 | $13.50 | 22.04M |
| 10/23/2025 | $13.32 | $13.53 | $13.24 | $13.43 | 13.38M |
| 10/22/2025 | $13.26 | $13.42 | $13.15 | $13.38 | 13.68M |
| 10/21/2025 | $13.17 | $13.47 | $13.05 | $13.34 | 18.54M |
| 10/20/2025 | $13.03 | $13.27 | $13.01 | $13.12 | 14.94M |
| 10/17/2025 | $13.45 | $13.48 | $12.85 | $12.85 | 22.70M |