000815.SZ000815.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.80 | $12.60 | $11.80 | $12.14 | 20.23M |
| 1/14/2026 | $11.95 | $12.55 | $11.93 | $12.35 | 39.93M |
| 1/13/2026 | $12.52 | $12.59 | $11.95 | $11.95 | 25.56M |
| 1/12/2026 | $12.15 | $12.45 | $12.02 | $12.38 | 33.29M |
| 1/9/2026 | $11.80 | $12.10 | $11.80 | $12.04 | 20.80M |
| 1/8/2026 | $11.50 | $11.97 | $11.44 | $11.87 | 25.34M |
| 1/7/2026 | $11.52 | $11.71 | $11.38 | $11.49 | 15.29M |
| 1/6/2026 | $11.41 | $11.60 | $11.40 | $11.54 | 12.50M |
| 1/5/2026 | $11.22 | $11.42 | $11.19 | $11.40 | 13.67M |
| 12/31/2025 | $11.20 | $11.26 | $11.14 | $11.19 | 7.35M |
| 12/30/2025 | $11.30 | $11.36 | $11.13 | $11.16 | 10.51M |
| 12/29/2025 | $11.30 | $11.43 | $11.25 | $11.37 | 8.82M |
| 12/26/2025 | $11.37 | $11.37 | $11.24 | $11.30 | 8.62M |
| 12/25/2025 | $11.27 | $11.36 | $11.20 | $11.32 | 8.73M |
| 12/24/2025 | $11.03 | $11.47 | $10.97 | $11.30 | 17.97M |
| 12/23/2025 | $11.12 | $11.15 | $10.95 | $10.99 | 7.38M |
| 12/22/2025 | $11.03 | $11.20 | $10.97 | $11.12 | 6.70M |
| 12/19/2025 | $10.97 | $11.06 | $10.91 | $11.01 | 6.29M |
| 12/18/2025 | $10.84 | $11.10 | $10.81 | $10.98 | 8.49M |
| 12/17/2025 | $10.82 | $10.95 | $10.71 | $10.94 | 9.54M |
| 12/16/2025 | $11.10 | $11.11 | $10.82 | $10.82 | 8.71M |
| 12/15/2025 | $11.10 | $11.19 | $10.92 | $11.11 | 7.16M |
| 12/12/2025 | $11.20 | $11.21 | $11.07 | $11.10 | 7.21M |
| 12/11/2025 | $11.37 | $11.41 | $11.10 | $11.10 | 11.22M |
| 12/10/2025 | $11.47 | $11.54 | $11.31 | $11.38 | 8.84M |
| 12/9/2025 | $11.58 | $11.90 | $11.50 | $11.54 | 10.60M |
| 12/8/2025 | $11.52 | $11.66 | $11.51 | $11.60 | 7.79M |
| 12/5/2025 | $11.35 | $11.54 | $11.30 | $11.52 | 6.77M |
| 12/4/2025 | $11.69 | $11.70 | $11.31 | $11.41 | 11.18M |
| 12/3/2025 | $12.07 | $12.08 | $11.61 | $11.67 | 16.14M |
| 12/2/2025 | $12.14 | $12.19 | $11.99 | $12.01 | 9.21M |
| 12/1/2025 | $12.18 | $12.24 | $12.08 | $12.21 | 9.75M |
| 11/28/2025 | $11.81 | $12.27 | $11.79 | $12.21 | 16.73M |
| 11/27/2025 | $11.98 | $12.05 | $11.82 | $11.85 | 8.22M |
| 11/26/2025 | $12.20 | $12.33 | $11.97 | $11.98 | 10.76M |
| 11/25/2025 | $12.10 | $12.29 | $12.07 | $12.25 | 11.83M |
| 11/24/2025 | $11.70 | $12.11 | $11.60 | $12.07 | 16.60M |
| 11/21/2025 | $12.07 | $12.20 | $11.63 | $11.65 | 15.82M |
| 11/20/2025 | $12.25 | $12.42 | $12.05 | $12.14 | 11.17M |
| 11/19/2025 | $12.50 | $12.55 | $12.12 | $12.19 | 13.16M |
| 11/18/2025 | $12.36 | $12.57 | $12.26 | $12.44 | 12.56M |
| 11/17/2025 | $12.16 | $12.40 | $12.13 | $12.39 | 13.40M |
| 11/14/2025 | $12.36 | $12.45 | $12.21 | $12.21 | 12.32M |
| 11/13/2025 | $12.12 | $12.53 | $12.03 | $12.47 | 17.64M |
| 11/12/2025 | $12.41 | $12.41 | $12.05 | $12.11 | 13.34M |
| 11/11/2025 | $12.31 | $12.50 | $12.31 | $12.41 | 10.25M |
| 11/10/2025 | $12.25 | $12.42 | $12.24 | $12.38 | 11.32M |
| 11/7/2025 | $12.33 | $12.35 | $12.22 | $12.25 | 9.89M |
| 11/6/2025 | $12.39 | $12.40 | $12.26 | $12.36 | 10.58M |
| 11/5/2025 | $12.24 | $12.45 | $12.20 | $12.41 | 10.99M |
| 11/4/2025 | $12.54 | $12.54 | $12.28 | $12.41 | 14.34M |
| 11/3/2025 | $12.46 | $12.58 | $12.39 | $12.58 | 13.59M |
| 10/31/2025 | $12.46 | $12.79 | $12.31 | $12.57 | 21.17M |
| 10/30/2025 | $12.34 | $12.56 | $12.25 | $12.36 | 18.41M |
| 10/29/2025 | $12.30 | $12.38 | $12.22 | $12.33 | 9.77M |
| 10/28/2025 | $12.31 | $12.48 | $12.25 | $12.39 | 11.10M |
| 10/27/2025 | $12.46 | $12.46 | $12.25 | $12.31 | 12.30M |
| 10/24/2025 | $12.13 | $12.29 | $12.13 | $12.20 | 10.59M |
| 10/23/2025 | $12.00 | $12.12 | $11.81 | $12.11 | 9.94M |
| 10/22/2025 | $12.00 | $12.09 | $11.80 | $12.05 | 7.59M |
| 10/21/2025 | $11.80 | $12.07 | $11.78 | $12.04 | 12.22M |
| 10/20/2025 | $11.99 | $12.05 | $11.73 | $11.79 | 10.72M |
| 10/17/2025 | $12.30 | $12.33 | $11.85 | $11.86 | 14.95M |