000821.SZ000821.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.15 | $14.15 | $13.65 | $13.75 | 11.97M |
| 1/14/2026 | $13.95 | $14.15 | $13.55 | $13.74 | 40.04M |
| 1/13/2026 | $14.15 | $14.29 | $13.68 | $13.96 | 43.61M |
| 1/12/2026 | $13.90 | $14.45 | $13.90 | $14.30 | 65.18M |
| 1/9/2026 | $14.15 | $14.20 | $13.81 | $13.98 | 43.54M |
| 1/8/2026 | $13.70 | $14.33 | $13.60 | $14.21 | 50.55M |
| 1/7/2026 | $13.46 | $13.98 | $13.36 | $13.80 | 43.87M |
| 1/6/2026 | $13.42 | $13.59 | $13.37 | $13.49 | 26.86M |
| 1/5/2026 | $13.63 | $13.66 | $13.26 | $13.36 | 22.54M |
| 12/31/2025 | $13.46 | $13.68 | $13.25 | $13.47 | 23.89M |
| 12/30/2025 | $13.68 | $13.80 | $13.46 | $13.49 | 33.14M |
| 12/29/2025 | $13.70 | $14.36 | $13.53 | $13.94 | 70.22M |
| 12/26/2025 | $13.10 | $13.60 | $13.08 | $13.29 | 31.26M |
| 12/25/2025 | $12.66 | $13.34 | $12.54 | $13.10 | 34.35M |
| 12/24/2025 | $12.41 | $12.74 | $12.31 | $12.71 | 17.31M |
| 12/23/2025 | $12.76 | $12.99 | $12.40 | $12.47 | 25.25M |
| 12/22/2025 | $12.90 | $12.95 | $12.66 | $12.71 | 15.10M |
| 12/19/2025 | $12.72 | $13.07 | $12.72 | $12.76 | 17.21M |
| 12/18/2025 | $12.70 | $12.98 | $12.57 | $12.70 | 17.00M |
| 12/17/2025 | $12.77 | $13.04 | $12.61 | $12.91 | 21.27M |
| 12/16/2025 | $13.23 | $13.25 | $12.65 | $12.83 | 22.44M |
| 12/15/2025 | $13.29 | $13.52 | $13.17 | $13.20 | 18.95M |
| 12/12/2025 | $13.42 | $13.56 | $13.31 | $13.38 | 39.66M |
| 12/11/2025 | $12.69 | $13.95 | $12.69 | $13.48 | 66.53M |
| 12/10/2025 | $12.88 | $12.89 | $12.54 | $12.68 | 11.32M |
| 12/9/2025 | $12.95 | $12.97 | $12.77 | $12.84 | 13.20M |
| 12/8/2025 | $12.55 | $13.15 | $12.45 | $13.02 | 28.30M |
| 12/5/2025 | $12.29 | $12.54 | $12.15 | $12.50 | 13.05M |
| 12/4/2025 | $12.41 | $12.45 | $12.20 | $12.23 | 12.54M |
| 12/3/2025 | $12.71 | $12.75 | $12.35 | $12.42 | 17.80M |
| 12/2/2025 | $13.00 | $13.01 | $12.70 | $12.71 | 14.24M |
| 12/1/2025 | $13.20 | $13.23 | $12.94 | $13.00 | 19.32M |
| 11/28/2025 | $12.69 | $13.30 | $12.61 | $13.21 | 27.75M |
| 11/27/2025 | $12.60 | $13.01 | $12.60 | $12.69 | 15.10M |
| 11/26/2025 | $12.82 | $12.93 | $12.55 | $12.57 | 16.91M |
| 11/25/2025 | $12.41 | $12.96 | $12.40 | $12.94 | 24.61M |
| 11/24/2025 | $12.41 | $12.51 | $12.20 | $12.39 | 14.87M |
| 11/21/2025 | $12.92 | $13.00 | $12.26 | $12.40 | 26.12M |
| 11/20/2025 | $13.33 | $13.43 | $13.08 | $13.10 | 16.66M |
| 11/19/2025 | $13.46 | $13.75 | $13.20 | $13.29 | 17.73M |
| 11/18/2025 | $13.86 | $14.07 | $13.39 | $13.46 | 31.75M |
| 11/17/2025 | $13.82 | $14.25 | $13.68 | $13.92 | 37.28M |
| 11/14/2025 | $13.85 | $14.30 | $13.61 | $13.73 | 39.26M |
| 11/13/2025 | $13.87 | $14.18 | $13.52 | $14.10 | 62.47M |
| 11/12/2025 | $14.79 | $15.37 | $13.64 | $14.10 | 87.88M |
| 11/11/2025 | $13.59 | $14.45 | $13.59 | $14.17 | 76.56M |
| 11/10/2025 | $13.92 | $14.20 | $13.40 | $13.41 | 44.78M |
| 11/7/2025 | $13.03 | $13.44 | $13.03 | $13.31 | 32.02M |
| 11/6/2025 | $13.20 | $13.33 | $13.06 | $13.15 | 33.08M |
| 11/5/2025 | $12.41 | $13.47 | $12.36 | $13.22 | 62.24M |
| 11/4/2025 | $12.65 | $12.67 | $12.42 | $12.50 | 11.90M |
| 11/3/2025 | $12.50 | $12.70 | $12.41 | $12.67 | 16.08M |
| 10/31/2025 | $12.45 | $12.68 | $12.43 | $12.51 | 14.64M |
| 10/30/2025 | $12.63 | $12.75 | $12.43 | $12.45 | 17.78M |
| 10/29/2025 | $12.29 | $12.67 | $12.25 | $12.63 | 23.17M |
| 10/28/2025 | $12.50 | $12.50 | $12.27 | $12.31 | 12.15M |
| 10/27/2025 | $12.26 | $12.57 | $12.26 | $12.50 | 20.53M |
| 10/24/2025 | $12.26 | $12.39 | $12.19 | $12.26 | 11.45M |
| 10/23/2025 | $12.15 | $12.32 | $11.98 | $12.28 | 12.30M |
| 10/22/2025 | $12.08 | $12.28 | $11.97 | $12.18 | 13.15M |
| 10/21/2025 | $12.04 | $12.15 | $12.01 | $12.10 | 10.27M |
| 10/20/2025 | $12.06 | $12.13 | $11.93 | $12.05 | 9.99M |
| 10/17/2025 | $12.42 | $12.52 | $11.96 | $11.97 | 18.80M |