000818.SZ000818.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.22 | $21.30 | $20.85 | $20.95 | 17.47M |
| 1/14/2026 | $21.03 | $21.89 | $21.03 | $21.43 | 32.18M |
| 1/13/2026 | $22.37 | $22.37 | $21.02 | $21.03 | 33.53M |
| 1/12/2026 | $21.63 | $22.16 | $21.49 | $22.07 | 43.68M |
| 1/9/2026 | $20.41 | $21.38 | $20.36 | $21.08 | 28.35M |
| 1/8/2026 | $20.08 | $20.66 | $20.00 | $20.48 | 19.52M |
| 1/7/2026 | $20.30 | $20.48 | $20.00 | $20.07 | 16.49M |
| 1/6/2026 | $20.01 | $20.55 | $20.00 | $20.38 | 19.78M |
| 1/5/2026 | $19.32 | $20.44 | $19.31 | $20.14 | 24.11M |
| 12/31/2025 | $19.33 | $19.44 | $19.05 | $19.30 | 9.81M |
| 12/30/2025 | $19.19 | $19.50 | $19.06 | $19.26 | 10.19M |
| 12/29/2025 | $19.20 | $19.48 | $19.15 | $19.19 | 8.93M |
| 12/26/2025 | $19.20 | $19.36 | $19.04 | $19.18 | 8.71M |
| 12/25/2025 | $19.06 | $19.30 | $18.95 | $19.27 | 9.18M |
| 12/24/2025 | $18.66 | $19.07 | $18.63 | $19.07 | 9.12M |
| 12/23/2025 | $19.00 | $19.03 | $18.66 | $18.68 | 7.73M |
| 12/22/2025 | $18.92 | $19.17 | $18.89 | $18.99 | 8.13M |
| 12/19/2025 | $18.81 | $18.92 | $18.74 | $18.89 | 6.97M |
| 12/18/2025 | $18.46 | $19.04 | $18.38 | $18.71 | 11.11M |
| 12/17/2025 | $18.33 | $18.63 | $18.15 | $18.53 | 10.41M |
| 12/16/2025 | $18.83 | $18.88 | $18.32 | $18.36 | 11.44M |
| 12/15/2025 | $19.13 | $19.16 | $18.81 | $18.88 | 9.88M |
| 12/12/2025 | $19.27 | $19.35 | $19.05 | $19.25 | 9.35M |
| 12/11/2025 | $19.83 | $19.88 | $19.18 | $19.22 | 13.25M |
| 12/10/2025 | $19.91 | $19.91 | $19.67 | $19.80 | 9.18M |
| 12/9/2025 | $20.29 | $20.69 | $19.98 | $19.99 | 11.32M |
| 12/8/2025 | $20.09 | $20.22 | $20.01 | $20.09 | 9.46M |
| 12/5/2025 | $20.10 | $20.12 | $19.61 | $20.08 | 11.74M |
| 12/4/2025 | $20.30 | $20.36 | $20.03 | $20.06 | 9.29M |
| 12/3/2025 | $20.85 | $20.97 | $20.34 | $20.41 | 13.71M |
| 12/2/2025 | $21.01 | $21.70 | $21.01 | $21.01 | 26.70M |
| 12/1/2025 | $20.30 | $20.68 | $20.18 | $20.62 | 9.88M |
| 11/28/2025 | $20.20 | $20.50 | $20.04 | $20.36 | 8.57M |
| 11/27/2025 | $20.19 | $20.31 | $20.08 | $20.13 | 8.28M |
| 11/26/2025 | $20.62 | $20.81 | $20.18 | $20.19 | 12.23M |
| 11/25/2025 | $20.55 | $21.36 | $20.46 | $20.74 | 14.47M |
| 11/24/2025 | $20.25 | $20.60 | $19.91 | $20.49 | 12.90M |
| 11/21/2025 | $21.12 | $21.30 | $20.21 | $20.21 | 18.65M |
| 11/20/2025 | $21.62 | $21.90 | $21.29 | $21.33 | 11.75M |
| 11/19/2025 | $21.71 | $21.85 | $21.32 | $21.51 | 10.34M |
| 11/18/2025 | $21.91 | $22.13 | $21.65 | $21.73 | 11.70M |
| 11/17/2025 | $21.42 | $22.01 | $21.42 | $21.91 | 14.08M |
| 11/14/2025 | $21.86 | $21.90 | $21.40 | $21.41 | 12.89M |
| 11/13/2025 | $21.66 | $22.06 | $21.62 | $21.98 | 13.19M |
| 11/12/2025 | $21.73 | $21.84 | $21.45 | $21.73 | 12.51M |
| 11/11/2025 | $21.96 | $22.19 | $21.72 | $21.89 | 18.90M |
| 11/10/2025 | $21.28 | $21.98 | $21.28 | $21.95 | 24.24M |
| 11/7/2025 | $21.16 | $21.54 | $21.05 | $21.28 | 12.85M |
| 11/6/2025 | $21.22 | $21.36 | $21.14 | $21.27 | 9.74M |
| 11/5/2025 | $21.15 | $21.39 | $21.03 | $21.26 | 10.24M |
| 11/4/2025 | $21.66 | $21.70 | $21.20 | $21.37 | 11.53M |
| 11/3/2025 | $21.55 | $21.74 | $21.26 | $21.73 | 11.56M |
| 10/31/2025 | $21.16 | $21.70 | $21.16 | $21.55 | 14.29M |
| 10/30/2025 | $21.60 | $21.60 | $21.15 | $21.16 | 15.84M |
| 10/29/2025 | $21.58 | $21.75 | $21.35 | $21.73 | 10.88M |
| 10/28/2025 | $21.65 | $21.88 | $21.55 | $21.58 | 10.64M |
| 10/27/2025 | $21.89 | $21.98 | $21.62 | $21.70 | 13.24M |
| 10/24/2025 | $21.45 | $21.75 | $21.45 | $21.69 | 10.43M |
| 10/23/2025 | $21.44 | $21.46 | $21.10 | $21.40 | 9.68M |
| 10/22/2025 | $21.62 | $21.73 | $21.50 | $21.51 | 8.32M |
| 10/21/2025 | $21.39 | $21.95 | $21.30 | $21.75 | 13.77M |
| 10/20/2025 | $21.27 | $21.58 | $21.16 | $21.38 | 9.95M |
| 10/17/2025 | $21.81 | $21.91 | $21.10 | $21.11 | 15.84M |