000828.SZ000828.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.77 | $10.83 | $10.72 | $10.76 | 6.18M |
| 1/14/2026 | $10.96 | $11.04 | $10.73 | $10.79 | 11.57M |
| 1/13/2026 | $10.96 | $11.01 | $10.89 | $10.91 | 7.35M |
| 1/12/2026 | $10.89 | $11.00 | $10.84 | $10.96 | 8.83M |
| 1/9/2026 | $10.83 | $10.91 | $10.78 | $10.91 | 7.52M |
| 1/8/2026 | $10.92 | $10.92 | $10.81 | $10.83 | 6.98M |
| 1/7/2026 | $11.10 | $11.11 | $10.91 | $10.93 | 6.39M |
| 1/6/2026 | $10.88 | $11.09 | $10.82 | $11.05 | 11.22M |
| 1/5/2026 | $10.78 | $10.80 | $10.70 | $10.78 | 8.07M |
| 12/31/2025 | $10.81 | $10.83 | $10.74 | $10.76 | 4.10M |
| 12/30/2025 | $10.75 | $10.79 | $10.67 | $10.78 | 5.75M |
| 12/29/2025 | $10.89 | $10.93 | $10.78 | $10.79 | 4.34M |
| 12/26/2025 | $10.91 | $10.99 | $10.90 | $10.90 | 3.88M |
| 12/25/2025 | $10.89 | $11.02 | $10.84 | $10.92 | 4.67M |
| 12/24/2025 | $10.84 | $10.91 | $10.78 | $10.86 | 3.65M |
| 12/23/2025 | $10.85 | $10.91 | $10.83 | $10.84 | 4.06M |
| 12/22/2025 | $10.87 | $10.91 | $10.83 | $10.85 | 3.89M |
| 12/19/2025 | $10.81 | $10.93 | $10.78 | $10.87 | 4.21M |
| 12/18/2025 | $10.80 | $10.82 | $10.71 | $10.76 | 3.71M |
| 12/17/2025 | $10.78 | $10.90 | $10.68 | $10.82 | 4.85M |
| 12/16/2025 | $10.88 | $10.90 | $10.75 | $10.81 | 3.26M |
| 12/15/2025 | $10.84 | $10.94 | $10.79 | $10.85 | 3.84M |
| 12/12/2025 | $10.89 | $10.93 | $10.83 | $10.85 | 3.99M |
| 12/11/2025 | $11.07 | $11.08 | $10.84 | $10.88 | 7.04M |
| 12/10/2025 | $11.02 | $11.10 | $10.98 | $11.05 | 3.29M |
| 12/9/2025 | $11.11 | $11.12 | $11.00 | $11.02 | 4.32M |
| 12/8/2025 | $11.16 | $11.31 | $11.12 | $11.12 | 6.72M |
| 12/5/2025 | $11.04 | $11.17 | $10.99 | $11.13 | 5.20M |
| 12/4/2025 | $11.16 | $11.16 | $11.04 | $11.04 | 3.59M |
| 12/3/2025 | $11.08 | $11.14 | $11.04 | $11.13 | 3.73M |
| 12/2/2025 | $11.07 | $11.09 | $10.98 | $11.07 | 3.36M |
| 12/1/2025 | $11.20 | $11.22 | $11.04 | $11.06 | 7.17M |
| 11/28/2025 | $11.15 | $11.23 | $11.08 | $11.20 | 3.69M |
| 11/27/2025 | $11.17 | $11.20 | $11.09 | $11.15 | 3.54M |
| 11/26/2025 | $11.24 | $11.30 | $11.15 | $11.15 | 4.01M |
| 11/25/2025 | $11.12 | $11.29 | $11.10 | $11.17 | 6.59M |
| 11/24/2025 | $11.18 | $11.23 | $11.06 | $11.08 | 5.97M |
| 11/21/2025 | $11.40 | $11.42 | $11.17 | $11.17 | 6.94M |
| 11/20/2025 | $11.48 | $11.55 | $11.41 | $11.44 | 4.21M |
| 11/19/2025 | $11.49 | $11.57 | $11.33 | $11.36 | 4.99M |
| 11/18/2025 | $11.58 | $11.61 | $11.48 | $11.54 | 4.19M |
| 11/17/2025 | $11.86 | $11.86 | $11.55 | $11.62 | 9.09M |
| 11/14/2025 | $11.85 | $11.97 | $11.85 | $11.86 | 4.38M |
| 11/13/2025 | $11.92 | $11.92 | $11.83 | $11.90 | 5.00M |
| 11/12/2025 | $11.89 | $11.96 | $11.86 | $11.88 | 4.90M |
| 11/11/2025 | $11.99 | $12.00 | $11.90 | $11.90 | 4.50M |
| 11/10/2025 | $11.92 | $11.99 | $11.85 | $11.97 | 5.06M |
| 11/7/2025 | $11.92 | $11.94 | $11.88 | $11.90 | 4.38M |
| 11/6/2025 | $11.91 | $12.02 | $11.86 | $11.94 | 7.00M |
| 11/5/2025 | $11.76 | $11.96 | $11.72 | $11.91 | 7.47M |
| 11/4/2025 | $11.80 | $11.87 | $11.75 | $11.79 | 5.46M |
| 11/3/2025 | $11.78 | $11.83 | $11.70 | $11.78 | 7.72M |
| 10/31/2025 | $11.91 | $11.91 | $11.77 | $11.79 | 6.74M |
| 10/30/2025 | $11.98 | $12.02 | $11.80 | $11.85 | 8.48M |
| 10/29/2025 | $12.02 | $12.04 | $11.80 | $11.99 | 10.09M |
| 10/28/2025 | $12.07 | $12.20 | $12.05 | $12.10 | 5.87M |
| 10/27/2025 | $12.17 | $12.19 | $12.00 | $12.11 | 7.24M |
| 10/24/2025 | $12.18 | $12.22 | $12.07 | $12.11 | 5.93M |
| 10/23/2025 | $12.03 | $12.25 | $12.01 | $12.20 | 8.87M |
| 10/22/2025 | $12.10 | $12.16 | $11.98 | $12.05 | 6.31M |
| 10/21/2025 | $11.90 | $12.16 | $11.86 | $12.13 | 9.32M |
| 10/20/2025 | $11.96 | $11.99 | $11.82 | $11.89 | 6.18M |
| 10/17/2025 | $11.96 | $12.02 | $11.84 | $11.88 | 7.77M |