000811.SZ000811.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.74 | $15.94 | $15.61 | $15.93 | 24.54M |
| 1/14/2026 | $16.08 | $16.12 | $15.52 | $15.75 | 43.88M |
| 1/13/2026 | $16.43 | $16.60 | $15.93 | $16.01 | 43.78M |
| 1/12/2026 | $16.10 | $16.47 | $15.89 | $16.38 | 48.09M |
| 1/9/2026 | $16.43 | $16.49 | $16.11 | $16.21 | 43.17M |
| 1/8/2026 | $16.29 | $16.73 | $16.23 | $16.41 | 42.93M |
| 1/7/2026 | $16.80 | $16.80 | $15.80 | $16.50 | 90.47M |
| 1/6/2026 | $18.35 | $18.58 | $16.78 | $16.94 | 91.13M |
| 1/5/2026 | $18.80 | $18.99 | $18.34 | $18.64 | 25.13M |
| 12/31/2025 | $18.67 | $19.00 | $18.50 | $18.52 | 25.32M |
| 12/30/2025 | $18.51 | $19.03 | $18.32 | $18.76 | 34.85M |
| 12/29/2025 | $18.47 | $19.15 | $18.47 | $18.57 | 41.15M |
| 12/26/2025 | $18.00 | $18.76 | $17.80 | $18.27 | 44.71M |
| 12/25/2025 | $17.72 | $18.68 | $17.55 | $18.06 | 47.18M |
| 12/24/2025 | $17.11 | $17.84 | $16.75 | $17.72 | 62.94M |
| 12/23/2025 | $16.72 | $16.95 | $16.42 | $16.81 | 32.90M |
| 12/22/2025 | $16.73 | $16.85 | $16.40 | $16.75 | 33.44M |
| 12/19/2025 | $16.51 | $16.79 | $16.13 | $16.49 | 29.01M |
| 12/18/2025 | $16.72 | $16.78 | $16.23 | $16.37 | 35.55M |
| 12/17/2025 | $16.50 | $17.14 | $16.50 | $16.86 | 44.29M |
| 12/16/2025 | $16.94 | $17.03 | $16.28 | $16.53 | 43.18M |
| 12/15/2025 | $17.76 | $17.90 | $16.84 | $16.93 | 61.32M |
| 12/12/2025 | $17.62 | $18.36 | $17.58 | $18.20 | 70.13M |
| 12/11/2025 | $17.61 | $17.95 | $17.38 | $17.45 | 64.83M |
| 12/10/2025 | $17.66 | $17.85 | $17.00 | $17.48 | 87.98M |
| 12/9/2025 | $16.22 | $17.82 | $16.20 | $17.22 | 154.15M |
| 12/8/2025 | $16.02 | $16.20 | $16.02 | $16.20 | 92.47M |
| 12/5/2025 | $13.40 | $14.73 | $13.31 | $14.73 | 53.13M |
| 12/4/2025 | $13.39 | $13.48 | $13.25 | $13.39 | 6.95M |
| 12/3/2025 | $13.49 | $13.60 | $13.36 | $13.38 | 9.24M |
| 12/2/2025 | $13.69 | $13.69 | $13.35 | $13.49 | 11.40M |
| 12/1/2025 | $13.54 | $13.87 | $13.47 | $13.73 | 16.21M |
| 11/28/2025 | $13.36 | $13.62 | $13.22 | $13.55 | 16.51M |
| 11/27/2025 | $13.45 | $13.66 | $13.31 | $13.33 | 13.01M |
| 11/26/2025 | $13.46 | $13.79 | $13.32 | $13.45 | 12.67M |
| 11/25/2025 | $13.52 | $13.71 | $13.45 | $13.49 | 14.16M |
| 11/24/2025 | $13.40 | $13.49 | $13.21 | $13.34 | 13.08M |
| 11/21/2025 | $13.66 | $13.70 | $13.10 | $13.34 | 22.38M |
| 11/20/2025 | $14.03 | $14.08 | $13.74 | $13.82 | 10.90M |
| 11/19/2025 | $13.98 | $14.11 | $13.74 | $13.88 | 13.07M |
| 11/18/2025 | $14.18 | $14.18 | $13.93 | $13.97 | 13.10M |
| 11/17/2025 | $14.21 | $14.38 | $13.88 | $14.27 | 25.79M |
| 11/14/2025 | $14.29 | $14.52 | $14.20 | $14.20 | 17.33M |
| 11/13/2025 | $14.35 | $14.54 | $14.21 | $14.48 | 25.26M |
| 11/12/2025 | $15.30 | $15.30 | $14.08 | $14.32 | 52.54M |
| 11/11/2025 | $15.27 | $15.54 | $15.03 | $15.40 | 46.38M |
| 11/10/2025 | $15.40 | $15.54 | $14.59 | $15.18 | 53.84M |
| 11/7/2025 | $15.04 | $15.59 | $14.90 | $15.07 | 38.40M |
| 11/6/2025 | $14.66 | $15.25 | $14.44 | $15.10 | 54.15M |
| 11/5/2025 | $13.76 | $14.74 | $13.62 | $14.56 | 42.13M |
| 11/4/2025 | $14.25 | $14.25 | $13.76 | $13.88 | 26.04M |
| 11/3/2025 | $14.21 | $14.42 | $14.01 | $14.25 | 18.66M |
| 10/31/2025 | $14.60 | $14.80 | $14.15 | $14.21 | 37.43M |
| 10/30/2025 | $14.86 | $15.14 | $14.57 | $14.80 | 33.59M |
| 10/29/2025 | $14.07 | $15.08 | $14.01 | $14.83 | 44.33M |
| 10/28/2025 | $13.87 | $14.27 | $13.81 | $14.01 | 18.24M |
| 10/27/2025 | $13.76 | $14.23 | $13.70 | $13.94 | 23.35M |
| 10/24/2025 | $13.30 | $13.73 | $13.29 | $13.68 | 21.59M |
| 10/23/2025 | $13.55 | $13.61 | $13.06 | $13.29 | 18.29M |
| 10/22/2025 | $13.54 | $13.73 | $13.35 | $13.67 | 14.81M |
| 10/21/2025 | $13.35 | $13.70 | $13.25 | $13.60 | 20.97M |
| 10/20/2025 | $13.04 | $13.35 | $12.95 | $13.21 | 19.54M |
| 10/17/2025 | $13.91 | $13.94 | $12.85 | $12.90 | 37.39M |