000823.SZ000823.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.98 | $14.19 | $13.87 | $14.18 | 19.50M |
| 1/14/2026 | $14.01 | $14.28 | $13.88 | $14.08 | 28.29M |
| 1/13/2026 | $14.52 | $14.52 | $13.93 | $14.01 | 33.76M |
| 1/12/2026 | $14.38 | $14.56 | $14.27 | $14.53 | 35.04M |
| 1/9/2026 | $14.18 | $14.40 | $14.07 | $14.27 | 28.24M |
| 1/8/2026 | $14.08 | $14.29 | $13.96 | $14.11 | 26.26M |
| 1/7/2026 | $13.87 | $14.26 | $13.87 | $14.14 | 32.02M |
| 1/6/2026 | $13.88 | $13.99 | $13.71 | $13.89 | 24.94M |
| 1/5/2026 | $13.75 | $13.92 | $13.64 | $13.89 | 21.06M |
| 12/31/2025 | $13.76 | $13.80 | $13.53 | $13.56 | 14.74M |
| 12/30/2025 | $13.85 | $13.97 | $13.68 | $13.73 | 18.58M |
| 12/29/2025 | $13.70 | $14.05 | $13.68 | $13.92 | 26.24M |
| 12/26/2025 | $13.91 | $13.94 | $13.61 | $13.71 | 22.89M |
| 12/25/2025 | $14.03 | $14.07 | $13.84 | $13.97 | 25.21M |
| 12/24/2025 | $13.70 | $14.22 | $13.62 | $14.15 | 29.63M |
| 12/23/2025 | $13.79 | $13.95 | $13.60 | $13.71 | 29.68M |
| 12/22/2025 | $13.11 | $13.80 | $13.11 | $13.72 | 39.95M |
| 12/19/2025 | $13.20 | $13.28 | $13.01 | $13.03 | 24.99M |
| 12/18/2025 | $13.25 | $13.36 | $13.08 | $13.08 | 23.55M |
| 12/17/2025 | $13.04 | $13.44 | $12.80 | $13.40 | 32.64M |
| 12/16/2025 | $13.38 | $13.47 | $12.94 | $13.04 | 35.73M |
| 12/15/2025 | $13.62 | $13.75 | $13.33 | $13.35 | 56.68M |
| 12/12/2025 | $14.30 | $14.54 | $13.94 | $13.94 | 57.88M |
| 12/11/2025 | $15.89 | $15.97 | $15.39 | $15.49 | 40.49M |
| 12/10/2025 | $15.96 | $16.35 | $15.58 | $15.88 | 72.07M |
| 12/9/2025 | $14.51 | $15.96 | $14.47 | $15.96 | 57.74M |
| 12/8/2025 | $14.63 | $14.75 | $14.19 | $14.51 | 47.99M |
| 12/5/2025 | $13.62 | $14.77 | $13.52 | $14.39 | 75.18M |
| 12/4/2025 | $12.86 | $14.16 | $12.67 | $13.93 | 70.36M |
| 12/3/2025 | $12.82 | $13.11 | $12.78 | $12.87 | 21.06M |
| 12/2/2025 | $12.75 | $12.94 | $12.71 | $12.76 | 15.19M |
| 12/1/2025 | $12.33 | $13.20 | $12.31 | $12.90 | 25.61M |
| 11/28/2025 | $12.37 | $12.38 | $12.20 | $12.30 | 9.72M |
| 11/27/2025 | $12.07 | $12.58 | $12.07 | $12.39 | 17.30M |
| 11/26/2025 | $12.08 | $12.23 | $11.99 | $12.07 | 9.53M |
| 11/25/2025 | $11.96 | $12.28 | $11.96 | $12.09 | 12.15M |
| 11/24/2025 | $11.78 | $11.96 | $11.74 | $11.88 | 8.75M |
| 11/21/2025 | $12.08 | $12.15 | $11.63 | $11.66 | 14.23M |
| 11/20/2025 | $12.29 | $12.42 | $12.17 | $12.20 | 8.65M |
| 11/19/2025 | $12.42 | $12.44 | $12.10 | $12.18 | 10.74M |
| 11/18/2025 | $12.44 | $12.46 | $12.30 | $12.40 | 7.89M |
| 11/17/2025 | $12.53 | $12.57 | $12.39 | $12.43 | 9.32M |
| 11/14/2025 | $12.68 | $12.71 | $12.51 | $12.51 | 11.10M |
| 11/13/2025 | $12.76 | $12.87 | $12.70 | $12.78 | 9.84M |
| 11/12/2025 | $12.87 | $12.89 | $12.63 | $12.74 | 12.37M |
| 11/11/2025 | $13.09 | $13.19 | $12.84 | $12.85 | 14.36M |
| 11/10/2025 | $13.09 | $13.20 | $12.82 | $12.97 | 14.47M |
| 11/7/2025 | $13.16 | $13.48 | $13.03 | $13.10 | 19.90M |
| 11/6/2025 | $12.95 | $13.33 | $12.82 | $13.29 | 18.52M |
| 11/5/2025 | $12.70 | $12.93 | $12.62 | $12.88 | 10.74M |
| 11/4/2025 | $12.99 | $13.02 | $12.69 | $12.80 | 13.89M |
| 11/3/2025 | $12.98 | $12.98 | $12.62 | $12.98 | 16.48M |
| 10/31/2025 | $13.20 | $13.30 | $12.96 | $12.99 | 19.78M |
| 10/30/2025 | $13.52 | $13.53 | $13.15 | $13.18 | 18.18M |
| 10/29/2025 | $13.66 | $13.80 | $13.34 | $13.61 | 26.10M |
| 10/28/2025 | $13.70 | $14.02 | $13.63 | $13.93 | 20.64M |
| 10/27/2025 | $13.63 | $13.90 | $13.48 | $13.84 | 25.15M |
| 10/24/2025 | $12.90 | $13.48 | $12.80 | $13.46 | 28.02M |
| 10/23/2025 | $12.66 | $12.78 | $12.43 | $12.75 | 11.25M |
| 10/22/2025 | $12.71 | $12.85 | $12.62 | $12.71 | 12.08M |
| 10/21/2025 | $12.47 | $12.93 | $12.38 | $12.83 | 18.89M |
| 10/20/2025 | $12.27 | $12.54 | $12.25 | $12.39 | 17.52M |
| 10/17/2025 | $12.67 | $12.72 | $12.02 | $12.04 | 25.43M |